Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.911 | 7.927 | 7.894 | 7.902 | 5,302 | +0.02(+0.21%) |
Jul 28, 2022 | 7.852 | 7.906 | 7.734 | 7.885 | 14,399 | +0.04(+0.54%) |
Jul 27, 2022 | 7.767 | 7.885 | 7.703 | 7.843 | 28,131 | +0.10(+1.30%) |
Jul 26, 2022 | 7.725 | 7.742 | 7.715 | 7.742 | 6,552 | +0.05(+0.66%) |
Jul 25, 2022 | 7.666 | 7.717 | 7.666 | 7.692 | 12,985 | +0.10(+1.33%) |
Jul 22, 2022 | 7.565 | 7.658 | 7.564 | 7.591 | 10,347 | +0.03(+0.33%) |
Jul 21, 2022 | 7.582 | 7.616 | 7.498 | 7.565 | 34,906 | +0.00(+0.00%) |
Jul 20, 2022 | 7.591 | 7.657 | 7.550 | 7.565 | 19,196 | -0.04(-0.55%) |
Jul 19, 2022 | 7.633 | 7.633 | 7.481 | 7.608 | 40,615 | +0.13(+1.69%) |
Jul 18, 2022 | 7.658 | 7.658 | 7.481 | 7.481 | 24,234 | -0.06(-0.78%) |
Jul 15, 2022 | 7.414 | 7.540 | 7.397 | 7.540 | 16,549 | +0.13(+1.70%) |
Jul 14, 2022 | 7.439 | 7.456 | 7.305 | 7.414 | 28,173 | +0.01(+0.11%) |
Jul 13, 2022 | 7.372 | 7.456 | 7.364 | 7.406 | 28,124 | +0.01(+0.17%) |
Jul 12, 2022 | 7.406 | 7.466 | 7.322 | 7.393 | 11,415 | -0.02(-0.28%) |
Jul 11, 2022 | 7.364 | 7.414 | 7.364 | 7.414 | 7,990 | -0.02(-0.23%) |
Jul 08, 2022 | 7.397 | 7.448 | 7.372 | 7.431 | 6,306 | +0.03(+0.34%) |
Jul 07, 2022 | 7.389 | 7.530 | 7.355 | 7.406 | 23,289 | +0.04(+0.57%) |
Jul 06, 2022 | 7.338 | 7.422 | 7.280 | 7.364 | 17,930 | +0.00(+0.00%) |
Jul 05, 2022 | 7.355 | 7.397 | 7.279 | 7.364 | 33,541 | -0.17(-2.23%) |
Jul 01, 2022 | 7.380 | 7.532 | 7.338 | 7.532 | 26,074 | +0.13(+1.70%) |
Jun 30, 2022 | 7.435 | 7.547 | 7.372 | 7.406 | 30,724 | +0.01(+0.11%) |
Jun 29, 2022 | 7.389 | 7.414 | 7.355 | 7.397 | 29,593 | +0.03(+0.34%) |
Jun 28, 2022 | 7.414 | 7.544 | 7.338 | 7.372 | 37,318 | -0.03(-0.45%) |
Jun 27, 2022 | 7.338 | 7.457 | 7.321 | 7.406 | 50,194 | +0.08(+1.03%) |
Jun 24, 2022 | 7.229 | 7.334 | 7.229 | 7.330 | 25,700 | +0.13(+1.75%) |
Jun 23, 2022 | 7.229 | 7.271 | 7.170 | 7.204 | 19,282 | +0.01(+0.12%) |
Jun 22, 2022 | 7.195 | 7.262 | 7.174 | 7.195 | 68,808 | -0.05(-0.70%) |
Jun 21, 2022 | 7.338 | 7.414 | 7.204 | 7.246 | 221,676 | -0.03(-0.35%) |
Jun 17, 2022 | 7.321 | 7.515 | 7.237 | 7.271 | 46,638 | -0.10(-1.37%) |
Jun 16, 2022 | 7.540 | 7.557 | 7.364 | 7.372 | 35,690 | -0.28(-3.63%) |
Jun 15, 2022 | 7.624 | 7.692 | 7.574 | 7.650 | 52,186 | +0.00(+0.00%) |
Jun 14, 2022 | 7.793 | 7.793 | 7.616 | 7.650 | 43,259 | -0.08(-1.09%) |
Jun 13, 2022 | 8.037 | 8.037 | 7.685 | 7.734 | 39,416 | -0.46(-5.65%) |
Jun 10, 2022 | 8.247 | 8.247 | 8.146 | 8.197 | 17,202 | -0.06(-0.71%) |
Jun 09, 2022 | 8.399 | 8.408 | 8.255 | 8.255 | 7,660 | -0.21(-2.49%) |
Jun 08, 2022 | 8.500 | 8.525 | 8.432 | 8.466 | 9,023 | -0.10(-1.13%) |
Jun 07, 2022 | 8.526 | 8.584 | 8.441 | 8.562 | 17,578 | +0.01(+0.14%) |
Jun 06, 2022 | 8.584 | 8.690 | 8.458 | 8.550 | 24,556 | -0.16(-1.84%) |
Jun 03, 2022 | 8.702 | 8.710 | 8.575 | 8.710 | 8,764 | +0.01(+0.10%) |
Jun 02, 2022 | 8.500 | 8.794 | 8.378 | 8.702 | 26,289 | -0.07(-0.77%) |
Jun 01, 2022 | 8.710 | 8.807 | 8.643 | 8.769 | 19,266 | +0.15(+1.75%) |
May 31, 2022 | 9.030 | 9.053 | 8.559 | 8.618 | 36,135 | +0.00(+0.00%) |
May 27, 2022 | 8.786 | 8.786 | 8.517 | 8.617 | 18,739 | -0.10(-1.16%) |
May 26, 2022 | 8.626 | 8.811 | 8.626 | 8.718 | 20,985 | +0.19(+2.27%) |
May 25, 2022 | 8.500 | 8.702 | 8.235 | 8.525 | 19,886 | +0.18(+2.12%) |
May 24, 2022 | 8.236 | 8.348 | 8.222 | 8.348 | 13,657 | +0.06(+0.71%) |
May 23, 2022 | 8.281 | 8.298 | 8.163 | 8.289 | 31,057 | +0.03(+0.31%) |
May 20, 2022 | 8.331 | 8.357 | 8.180 | 8.264 | 31,637 | +0.04(+0.51%) |
May 19, 2022 | 8.197 | 8.222 | 8.148 | 8.222 | 13,450 | +0.05(+0.61%) |
May 18, 2022 | 8.230 | 8.254 | 8.123 | 8.172 | 15,537 | -0.06(-0.70%) |
May 17, 2022 | 8.123 | 8.230 | 8.123 | 8.230 | 32,809 | +0.15(+1.84%) |
May 16, 2022 | 7.925 | 8.090 | 7.925 | 8.082 | 16,430 | +0.16(+1.98%) |
May 13, 2022 | 7.853 | 7.950 | 7.853 | 7.925 | 15,321 | +0.16(+2.13%) |
May 12, 2022 | 7.884 | 7.884 | 7.670 | 7.760 | 18,259 | -0.17(-2.18%) |
May 11, 2022 | 7.950 | 8.049 | 7.900 | 7.933 | 15,924 | +0.01(+0.10%) |
May 10, 2022 | 7.941 | 8.049 | 7.876 | 7.925 | 26,379 | +0.01(+0.10%) |
May 09, 2022 | 8.090 | 8.123 | 7.917 | 7.917 | 37,083 | -0.25(-3.03%) |
May 06, 2022 | 8.139 | 8.174 | 8.090 | 8.164 | 13,226 | +0.03(+0.41%) |
May 05, 2022 | 8.263 | 8.263 | 8.131 | 8.131 | 24,648 | -0.26(-3.05%) |
May 04, 2022 | 8.230 | 8.387 | 8.164 | 8.387 | 14,528 | +0.21(+2.52%) |
May 03, 2022 | 8.040 | 8.214 | 8.040 | 8.181 | 34,307 | +0.07(+0.81%) |