Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.104 | 7.464 | 6.801 | 7.407 | 60,901 | +0.31(+4.40%) |
Jul 28, 2022 | 6.688 | 7.151 | 6.508 | 7.095 | 105,069 | +0.28(+4.17%) |
Jul 27, 2022 | 7.189 | 7.237 | 6.716 | 6.811 | 220,502 | -0.18(-2.57%) |
Jul 26, 2022 | 7.199 | 7.397 | 6.868 | 6.991 | 368,063 | -0.34(-4.65%) |
Jul 25, 2022 | 7.577 | 7.587 | 7.218 | 7.331 | 36,045 | -0.25(-3.25%) |
Jul 22, 2022 | 7.464 | 7.662 | 7.237 | 7.577 | 49,858 | +0.27(+3.76%) |
Jul 21, 2022 | 7.378 | 7.766 | 7.131 | 7.303 | 67,368 | +0.01(+0.13%) |
Jul 20, 2022 | 7.000 | 7.359 | 6.905 | 7.293 | 176,800 | +0.41(+5.91%) |
Jul 19, 2022 | 6.981 | 7.104 | 6.385 | 6.886 | 387,777 | +0.03(+0.41%) |
Jul 18, 2022 | 7.482 | 7.704 | 6.830 | 6.858 | 85,424 | -0.79(-10.27%) |
Jul 15, 2022 | 7.076 | 7.662 | 6.811 | 7.643 | 25,795 | +0.96(+14.29%) |
Jul 14, 2022 | 7.322 | 7.364 | 6.546 | 6.688 | 263,413 | -0.63(-8.66%) |
Jul 13, 2022 | 7.823 | 7.823 | 7.227 | 7.322 | 34,600 | -0.35(-4.56%) |
Jul 12, 2022 | 8.353 | 8.568 | 7.473 | 7.672 | 34,552 | -0.44(-5.37%) |
Jul 11, 2022 | 8.381 | 8.381 | 7.908 | 8.107 | 7,320 | -0.50(-5.82%) |
Jul 08, 2022 | 8.268 | 8.608 | 8.007 | 8.608 | 9,087 | +0.26(+3.17%) |
Jul 07, 2022 | 7.766 | 8.381 | 7.766 | 8.343 | 14,164 | +0.73(+9.57%) |
Jul 06, 2022 | 7.861 | 7.955 | 7.445 | 7.615 | 17,073 | -0.40(-4.96%) |
Jul 05, 2022 | 7.832 | 8.031 | 7.568 | 8.012 | 10,762 | +0.13(+1.68%) |
Jul 01, 2022 | 7.785 | 7.918 | 7.520 | 7.880 | 12,229 | +0.18(+2.33%) |
Jun 30, 2022 | 7.700 | 7.908 | 7.586 | 7.700 | 14,961 | +0.07(+0.87%) |
Jun 29, 2022 | 7.851 | 8.016 | 7.568 | 7.634 | 31,640 | -0.22(-2.77%) |
Jun 28, 2022 | 8.088 | 8.220 | 7.851 | 7.851 | 6,294 | -0.21(-2.58%) |
Jun 27, 2022 | 7.880 | 8.230 | 7.880 | 8.059 | 3,374 | -0.09(-1.05%) |
Jun 24, 2022 | 7.984 | 8.428 | 7.936 | 8.145 | 48,372 | -0.18(-2.16%) |
Jun 23, 2022 | 8.182 | 8.372 | 7.851 | 8.324 | 17,237 | +0.05(+0.57%) |
Jun 22, 2022 | 8.107 | 8.353 | 8.088 | 8.277 | 2,565 | +0.00(+0.00%) |
Jun 21, 2022 | 7.870 | 8.419 | 7.870 | 8.277 | 5,003 | +0.44(+5.68%) |
Jun 17, 2022 | 7.908 | 8.173 | 7.672 | 7.832 | 56,572 | -0.13(-1.66%) |
Jun 16, 2022 | 8.334 | 8.362 | 7.861 | 7.965 | 19,236 | -0.53(-6.21%) |
Jun 15, 2022 | 8.924 | 9.093 | 8.407 | 8.492 | 46,957 | -0.43(-4.84%) |
Jun 14, 2022 | 9.037 | 9.215 | 8.924 | 8.924 | 12,186 | -0.20(-2.16%) |
Jun 13, 2022 | 9.290 | 9.300 | 9.009 | 9.121 | 23,948 | -0.40(-4.24%) |
Jun 10, 2022 | 9.845 | 9.845 | 9.370 | 9.525 | 11,529 | -0.08(-0.88%) |
Jun 09, 2022 | 9.629 | 9.807 | 9.417 | 9.610 | 50,188 | -0.02(-0.20%) |
Jun 08, 2022 | 9.488 | 9.629 | 9.403 | 9.629 | 2,810 | -0.08(-0.87%) |
Jun 07, 2022 | 9.675 | 9.713 | 9.497 | 9.713 | 4,572 | -0.09(-0.96%) |
Jun 06, 2022 | 9.722 | 9.849 | 9.281 | 9.807 | 23,602 | -0.00(-0.05%) |
Jun 03, 2022 | 9.384 | 9.812 | 9.112 | 9.812 | 29,354 | +0.59(+6.34%) |
Jun 02, 2022 | 9.018 | 9.488 | 9.018 | 9.227 | 17,643 | +0.01(+0.12%) |
Jun 01, 2022 | 9.582 | 9.713 | 8.980 | 9.215 | 23,039 | -0.52(-5.31%) |
May 31, 2022 | 9.619 | 9.901 | 9.553 | 9.732 | 6,371 | -0.06(-0.58%) |
May 27, 2022 | 9.572 | 10.02 | 9.572 | 9.788 | 14,205 | +0.34(+3.58%) |
May 26, 2022 | 8.905 | 9.751 | 8.830 | 9.450 | 16,973 | +0.07(+0.75%) |
May 25, 2022 | 9.272 | 9.420 | 9.272 | 9.380 | 1,216 | +0.21(+2.31%) |
May 24, 2022 | 9.300 | 9.553 | 9.121 | 9.168 | 8,475 | -0.20(-2.11%) |
May 23, 2022 | 9.535 | 9.647 | 9.262 | 9.366 | 4,200 | +0.16(+1.73%) |
May 20, 2022 | 9.469 | 9.469 | 9.084 | 9.206 | 11,762 | -0.24(-2.58%) |
May 19, 2022 | 9.129 | 9.577 | 9.129 | 9.450 | 6,827 | +0.09(+1.00%) |
May 18, 2022 | 9.597 | 9.597 | 9.253 | 9.356 | 9,823 | -0.05(-0.50%) |
May 17, 2022 | 9.394 | 9.431 | 9.168 | 9.403 | 9,884 | -0.03(-0.30%) |
May 16, 2022 | 9.281 | 9.441 | 8.999 | 9.431 | 6,958 | +0.30(+3.29%) |
May 13, 2022 | 9.074 | 9.525 | 9.018 | 9.131 | 15,864 | +0.27(+3.08%) |
May 12, 2022 | 8.952 | 9.356 | 8.858 | 8.858 | 25,517 | -0.38(-4.07%) |
May 11, 2022 | 9.056 | 9.298 | 9.056 | 9.234 | 11,470 | +0.00(+0.00%) |
May 10, 2022 | 9.568 | 9.577 | 9.149 | 9.234 | 16,345 | -0.11(-1.21%) |
May 09, 2022 | 9.732 | 9.892 | 9.347 | 9.347 | 22,475 | -0.49(-4.97%) |
May 06, 2022 | 9.769 | 10.000 | 9.601 | 9.835 | 22,985 | -0.05(-0.48%) |
May 05, 2022 | 10.35 | 10.36 | 9.591 | 9.882 | 13,079 | -0.47(-4.54%) |
May 04, 2022 | 10.00 | 10.71 | 10.00 | 10.35 | 26,192 | +0.23(+2.32%) |
May 03, 2022 | 10.09 | 10.28 | 9.910 | 10.12 | 9,635 | -0.21(-2.00%) |