Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.918 | 7.935 | 7.902 | 7.910 | 5,296 | +0.02(+0.21%) |
Jul 28, 2022 | 7.859 | 7.914 | 7.741 | 7.893 | 14,385 | +0.04(+0.54%) |
Jul 27, 2022 | 7.775 | 7.893 | 7.710 | 7.851 | 28,103 | +0.10(+1.30%) |
Jul 26, 2022 | 7.733 | 7.750 | 7.722 | 7.750 | 6,545 | +0.05(+0.66%) |
Jul 25, 2022 | 7.674 | 7.725 | 7.674 | 7.699 | 12,972 | +0.10(+1.33%) |
Jul 22, 2022 | 7.573 | 7.666 | 7.571 | 7.598 | 10,337 | +0.03(+0.33%) |
Jul 21, 2022 | 7.590 | 7.624 | 7.506 | 7.573 | 34,871 | +0.00(+0.00%) |
Jul 20, 2022 | 7.598 | 7.665 | 7.557 | 7.573 | 19,177 | -0.04(-0.55%) |
Jul 19, 2022 | 7.640 | 7.640 | 7.489 | 7.615 | 40,575 | +0.13(+1.69%) |
Jul 18, 2022 | 7.666 | 7.666 | 7.489 | 7.489 | 24,209 | -0.06(-0.78%) |
Jul 15, 2022 | 7.421 | 7.548 | 7.404 | 7.548 | 16,532 | +0.13(+1.70%) |
Jul 14, 2022 | 7.447 | 7.463 | 7.312 | 7.421 | 28,145 | +0.01(+0.11%) |
Jul 13, 2022 | 7.379 | 7.463 | 7.371 | 7.413 | 28,096 | +0.01(+0.17%) |
Jul 12, 2022 | 7.413 | 7.474 | 7.329 | 7.400 | 11,404 | -0.02(-0.28%) |
Jul 11, 2022 | 7.371 | 7.421 | 7.371 | 7.421 | 7,982 | -0.02(-0.23%) |
Jul 08, 2022 | 7.405 | 7.455 | 7.379 | 7.438 | 6,300 | +0.03(+0.34%) |
Jul 07, 2022 | 7.396 | 7.538 | 7.362 | 7.413 | 23,266 | +0.04(+0.57%) |
Jul 06, 2022 | 7.346 | 7.430 | 7.288 | 7.371 | 17,912 | +0.00(+0.00%) |
Jul 05, 2022 | 7.362 | 7.405 | 7.287 | 7.371 | 33,508 | -0.17(-2.23%) |
Jul 01, 2022 | 7.388 | 7.539 | 7.346 | 7.539 | 26,048 | +0.13(+1.70%) |
Jun 30, 2022 | 7.442 | 7.555 | 7.379 | 7.413 | 30,693 | +0.01(+0.11%) |
Jun 29, 2022 | 7.396 | 7.421 | 7.362 | 7.405 | 29,563 | +0.03(+0.34%) |
Jun 28, 2022 | 7.421 | 7.552 | 7.346 | 7.379 | 37,281 | -0.03(-0.45%) |
Jun 27, 2022 | 7.346 | 7.465 | 7.329 | 7.413 | 50,144 | +0.08(+1.03%) |
Jun 24, 2022 | 7.236 | 7.342 | 7.236 | 7.337 | 25,674 | +0.13(+1.75%) |
Jun 23, 2022 | 7.236 | 7.278 | 7.177 | 7.211 | 19,263 | +0.01(+0.12%) |
Jun 22, 2022 | 7.202 | 7.270 | 7.181 | 7.202 | 68,739 | -0.05(-0.70%) |
Jun 21, 2022 | 7.346 | 7.421 | 7.211 | 7.253 | 221,456 | -0.03(-0.35%) |
Jun 17, 2022 | 7.329 | 7.522 | 7.244 | 7.278 | 46,591 | -0.10(-1.37%) |
Jun 16, 2022 | 7.548 | 7.565 | 7.371 | 7.379 | 35,654 | -0.28(-3.63%) |
Jun 15, 2022 | 7.632 | 7.699 | 7.581 | 7.657 | 52,134 | +0.00(+0.00%) |
Jun 14, 2022 | 7.800 | 7.800 | 7.624 | 7.657 | 43,216 | -0.08(-1.09%) |
Jun 13, 2022 | 8.045 | 8.045 | 7.693 | 7.741 | 39,377 | -0.46(-5.65%) |
Jun 10, 2022 | 8.255 | 8.255 | 8.154 | 8.205 | 17,185 | -0.06(-0.71%) |
Jun 09, 2022 | 8.407 | 8.416 | 8.263 | 8.263 | 7,653 | -0.21(-2.49%) |
Jun 08, 2022 | 8.508 | 8.533 | 8.441 | 8.474 | 9,014 | -0.10(-1.13%) |
Jun 07, 2022 | 8.534 | 8.592 | 8.449 | 8.571 | 17,560 | +0.01(+0.14%) |
Jun 06, 2022 | 8.592 | 8.698 | 8.466 | 8.559 | 24,531 | -0.16(-1.84%) |
Jun 03, 2022 | 8.710 | 8.719 | 8.584 | 8.719 | 8,756 | +0.01(+0.10%) |
Jun 02, 2022 | 8.508 | 8.803 | 8.386 | 8.710 | 26,263 | -0.07(-0.77%) |
Jun 01, 2022 | 8.719 | 8.816 | 8.651 | 8.778 | 19,247 | +0.15(+1.75%) |
May 31, 2022 | 9.039 | 9.062 | 8.567 | 8.626 | 36,100 | +0.00(+0.00%) |
May 27, 2022 | 8.794 | 8.794 | 8.525 | 8.626 | 18,720 | -0.10(-1.16%) |
May 26, 2022 | 8.634 | 8.820 | 8.634 | 8.727 | 20,964 | +0.19(+2.27%) |
May 25, 2022 | 8.508 | 8.710 | 8.244 | 8.533 | 19,866 | +0.18(+2.12%) |
May 24, 2022 | 8.244 | 8.356 | 8.230 | 8.356 | 13,643 | +0.06(+0.71%) |
May 23, 2022 | 8.289 | 8.306 | 8.171 | 8.297 | 31,026 | +0.03(+0.31%) |
May 20, 2022 | 8.340 | 8.365 | 8.188 | 8.272 | 31,605 | +0.04(+0.51%) |
May 19, 2022 | 8.205 | 8.230 | 8.156 | 8.230 | 13,436 | +0.05(+0.61%) |
May 18, 2022 | 8.238 | 8.262 | 8.131 | 8.181 | 15,521 | -0.06(-0.70%) |
May 17, 2022 | 8.131 | 8.238 | 8.131 | 8.238 | 32,777 | +0.15(+1.84%) |
May 16, 2022 | 7.933 | 8.098 | 7.933 | 8.090 | 16,414 | +0.16(+1.98%) |
May 13, 2022 | 7.860 | 7.958 | 7.860 | 7.933 | 15,306 | +0.17(+2.13%) |
May 12, 2022 | 7.892 | 7.892 | 7.677 | 7.768 | 18,241 | -0.17(-2.18%) |
May 11, 2022 | 7.958 | 8.057 | 7.908 | 7.941 | 15,908 | +0.01(+0.10%) |
May 10, 2022 | 7.949 | 8.057 | 7.883 | 7.933 | 26,353 | +0.01(+0.10%) |
May 09, 2022 | 8.098 | 8.131 | 7.925 | 7.925 | 37,046 | -0.25(-3.03%) |
May 06, 2022 | 8.148 | 8.182 | 8.098 | 8.172 | 13,212 | +0.03(+0.41%) |
May 05, 2022 | 8.271 | 8.271 | 8.139 | 8.139 | 24,624 | -0.26(-3.05%) |
May 04, 2022 | 8.238 | 8.395 | 8.172 | 8.395 | 14,513 | +0.21(+2.52%) |
May 03, 2022 | 8.048 | 8.222 | 8.048 | 8.189 | 34,273 | +0.07(+0.81%) |