Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.830 | 9.082 | 7.700 | 8.400 | 45,186 | +0.64(+8.21%) |
Jul 28, 2022 | 8.232 | 8.236 | 7.525 | 7.763 | 5,826 | +0.03(+0.36%) |
Jul 27, 2022 | 8.050 | 8.396 | 7.385 | 7.735 | 3,478 | -0.17(-2.21%) |
Jul 26, 2022 | 8.323 | 8.575 | 7.672 | 7.910 | 5,569 | -0.49(-5.83%) |
Jul 25, 2022 | 8.750 | 8.750 | 7.350 | 8.400 | 13,239 | +0.00(+0.00%) |
Jul 22, 2022 | 9.275 | 9.275 | 7.973 | 8.400 | 8,300 | -0.56(-6.25%) |
Jul 21, 2022 | 10.15 | 10.15 | 8.935 | 8.960 | 15,357 | +0.04(+0.39%) |
Jul 20, 2022 | 8.750 | 10.15 | 8.750 | 8.925 | 13,078 | +0.07(+0.79%) |
Jul 19, 2022 | 9.205 | 9.765 | 8.585 | 8.855 | 13,961 | -0.25(-2.77%) |
Jul 18, 2022 | 9.047 | 9.800 | 8.855 | 9.107 | 4,778 | +0.06(+0.66%) |
Jul 15, 2022 | 9.800 | 9.800 | 8.855 | 9.047 | 11,237 | +0.10(+1.13%) |
Jul 14, 2022 | 8.970 | 9.377 | 8.418 | 8.946 | 10,860 | -0.30(-3.26%) |
Jul 13, 2022 | 9.450 | 9.800 | 8.750 | 9.247 | 8,275 | -0.38(-3.93%) |
Jul 12, 2022 | 9.121 | 9.629 | 8.890 | 9.625 | 6,197 | +0.18(+1.85%) |
Jul 11, 2022 | 10.85 | 11.19 | 9.450 | 9.450 | 18,520 | -1.16(-10.89%) |
Jul 08, 2022 | 9.572 | 11.76 | 9.450 | 10.61 | 16,977 | -0.24(-2.26%) |
Jul 07, 2022 | 10.15 | 10.85 | 9.471 | 10.85 | 25,489 | +0.70(+6.90%) |
Jul 06, 2022 | 10.15 | 10.16 | 9.586 | 10.15 | 11,939 | +0.00(+0.00%) |
Jul 05, 2022 | 8.939 | 10.30 | 8.939 | 10.15 | 27,121 | +0.93(+10.14%) |
Jul 01, 2022 | 9.097 | 10.07 | 8.750 | 9.216 | 14,744 | +0.47(+5.32%) |
Jun 30, 2022 | 8.145 | 8.768 | 7.602 | 8.750 | 15,653 | +0.66(+8.13%) |
Jun 29, 2022 | 7.700 | 8.344 | 7.525 | 8.092 | 12,452 | +0.53(+7.04%) |
Jun 28, 2022 | 7.700 | 8.137 | 7.350 | 7.560 | 13,381 | -0.14(-1.82%) |
Jun 27, 2022 | 7.595 | 8.152 | 7.168 | 7.700 | 11,071 | +0.00(+0.00%) |
Jun 24, 2022 | 7.700 | 8.050 | 7.350 | 7.700 | 15,836 | +0.34(+4.61%) |
Jun 23, 2022 | 7.105 | 7.970 | 6.881 | 7.361 | 22,786 | +0.48(+6.97%) |
Jun 22, 2022 | 6.926 | 7.350 | 6.829 | 6.881 | 10,770 | +0.00(+0.05%) |
Jun 21, 2022 | 7.350 | 7.350 | 6.720 | 6.878 | 9,283 | -0.12(-1.75%) |
Jun 17, 2022 | 7.350 | 7.350 | 7.000 | 7.000 | 6,972 | +0.02(+0.30%) |
Jun 16, 2022 | 7.350 | 7.665 | 6.692 | 6.979 | 8,460 | -0.26(-3.62%) |
Jun 15, 2022 | 7.028 | 7.700 | 7.018 | 7.242 | 4,471 | -0.00(-0.05%) |
Jun 14, 2022 | 7.350 | 7.350 | 7.000 | 7.245 | 8,940 | -0.33(-4.34%) |
Jun 13, 2022 | 7.182 | 7.970 | 6.650 | 7.574 | 18,546 | -0.20(-2.52%) |
Jun 10, 2022 | 8.130 | 8.642 | 7.602 | 7.770 | 9,474 | -0.28(-3.52%) |
Jun 09, 2022 | 8.050 | 8.575 | 7.700 | 8.053 | 32,119 | +0.11(+1.41%) |
Jun 08, 2022 | 7.248 | 8.389 | 7.248 | 7.941 | 20,307 | +0.47(+6.28%) |
Jun 07, 2022 | 7.350 | 7.749 | 7.056 | 7.473 | 25,174 | +0.08(+1.04%) |
Jun 06, 2022 | 7.700 | 8.246 | 7.350 | 7.396 | 21,492 | -0.34(-4.39%) |
Jun 03, 2022 | 8.400 | 8.575 | 7.175 | 7.735 | 44,446 | -0.49(-5.96%) |
Jun 02, 2022 | 7.700 | 12.25 | 7.350 | 8.225 | 225,476 | +0.37(+4.68%) |
Jun 01, 2022 | 7.700 | 7.875 | 6.997 | 7.857 | 22,024 | +0.78(+11.03%) |
May 31, 2022 | 6.947 | 7.700 | 6.793 | 7.077 | 25,436 | +0.34(+5.04%) |
May 27, 2022 | 6.965 | 7.165 | 6.307 | 6.737 | 14,182 | +0.05(+0.79%) |
May 26, 2022 | 6.650 | 7.315 | 6.650 | 6.685 | 4,588 | +0.03(+0.53%) |
May 25, 2022 | 6.856 | 6.856 | 6.482 | 6.650 | 3,632 | -0.16(-2.41%) |
May 24, 2022 | 7.000 | 7.242 | 6.580 | 6.814 | 4,075 | -0.19(-2.65%) |
May 23, 2022 | 7.000 | 7.175 | 6.839 | 7.000 | 8,303 | +0.04(+0.50%) |
May 20, 2022 | 7.000 | 7.997 | 6.944 | 6.965 | 23,645 | -0.32(-4.33%) |
May 19, 2022 | 6.619 | 7.340 | 6.580 | 7.280 | 6,701 | +0.56(+8.33%) |
May 18, 2022 | 6.986 | 7.178 | 6.654 | 6.720 | 12,952 | -0.28(-4.05%) |
May 17, 2022 | 7.311 | 7.595 | 6.650 | 7.003 | 18,079 | +0.21(+3.09%) |
May 16, 2022 | 6.650 | 7.315 | 6.479 | 6.793 | 24,559 | +0.07(+1.09%) |
May 13, 2022 | 6.300 | 7.805 | 6.020 | 6.720 | 27,162 | +0.33(+5.21%) |
May 12, 2022 | 6.772 | 6.822 | 5.989 | 6.388 | 21,780 | -0.02(-0.27%) |
May 11, 2022 | 6.797 | 7.476 | 6.370 | 6.405 | 12,966 | -0.60(-8.59%) |
May 10, 2022 | 7.350 | 7.350 | 6.650 | 7.007 | 12,609 | -0.05(-0.65%) |
May 09, 2022 | 7.700 | 7.997 | 6.650 | 7.053 | 20,915 | -0.92(-11.58%) |
May 06, 2022 | 7.700 | 8.225 | 7.700 | 7.976 | 5,306 | +0.06(+0.80%) |
May 05, 2022 | 8.053 | 8.330 | 7.700 | 7.913 | 11,424 | -0.19(-2.29%) |
May 04, 2022 | 8.274 | 8.575 | 7.735 | 8.099 | 7,628 | +0.00(+0.04%) |
May 03, 2022 | 8.400 | 8.645 | 8.085 | 8.095 | 7,435 | -0.12(-1.41%) |