Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.320 | 8.490 | 8.200 | 8.430 | 61,319 | +0.16(+1.93%) |
Jul 28, 2022 | 8.060 | 8.290 | 8.000 | 8.270 | 43,523 | +0.22(+2.73%) |
Jul 27, 2022 | 7.850 | 8.080 | 7.830 | 8.050 | 51,654 | +0.29(+3.74%) |
Jul 26, 2022 | 8.190 | 8.190 | 7.730 | 7.760 | 70,432 | -0.27(-3.36%) |
Jul 25, 2022 | 8.160 | 8.200 | 7.990 | 8.030 | 48,414 | -0.07(-0.86%) |
Jul 22, 2022 | 7.840 | 8.130 | 7.790 | 8.100 | 86,704 | +0.25(+3.18%) |
Jul 21, 2022 | 7.820 | 7.870 | 7.600 | 7.850 | 50,564 | -0.07(-0.88%) |
Jul 20, 2022 | 7.890 | 7.970 | 7.770 | 7.920 | 44,115 | +0.07(+0.89%) |
Jul 19, 2022 | 7.740 | 7.912 | 7.710 | 7.850 | 50,524 | +0.29(+3.84%) |
Jul 18, 2022 | 7.590 | 7.830 | 7.440 | 7.560 | 86,272 | +0.14(+1.89%) |
Jul 15, 2022 | 7.070 | 7.430 | 7.070 | 7.420 | 99,829 | +0.51(+7.38%) |
Jul 14, 2022 | 6.860 | 6.970 | 6.690 | 6.910 | 84,062 | -0.02(-0.29%) |
Jul 13, 2022 | 6.970 | 7.060 | 6.900 | 6.930 | 80,521 | -0.14(-1.98%) |
Jul 12, 2022 | 6.980 | 7.180 | 6.980 | 7.070 | 38,588 | +0.02(+0.28%) |
Jul 11, 2022 | 7.160 | 7.180 | 6.920 | 7.050 | 55,024 | -0.19(-2.62%) |
Jul 08, 2022 | 7.260 | 7.380 | 7.150 | 7.240 | 50,899 | -0.10(-1.36%) |
Jul 07, 2022 | 7.080 | 7.360 | 7.080 | 7.340 | 48,204 | +0.32(+4.56%) |
Jul 06, 2022 | 7.180 | 7.205 | 6.900 | 7.020 | 75,526 | -0.25(-3.44%) |
Jul 05, 2022 | 7.210 | 7.290 | 7.050 | 7.270 | 93,246 | -0.17(-2.28%) |
Jul 01, 2022 | 7.190 | 7.470 | 7.190 | 7.440 | 56,296 | +0.24(+3.33%) |
Jun 30, 2022 | 7.190 | 7.320 | 7.010 | 7.200 | 242,548 | -0.16(-2.17%) |
Jun 29, 2022 | 7.430 | 7.535 | 7.220 | 7.360 | 79,443 | -0.04(-0.54%) |
Jun 28, 2022 | 7.670 | 7.910 | 7.380 | 7.400 | 93,999 | -0.23(-3.01%) |
Jun 27, 2022 | 7.820 | 7.860 | 7.570 | 7.630 | 63,080 | -0.10(-1.29%) |
Jun 24, 2022 | 7.570 | 7.910 | 7.570 | 7.730 | 262,778 | +0.17(+2.25%) |
Jun 23, 2022 | 7.510 | 7.580 | 7.280 | 7.560 | 64,198 | +0.11(+1.48%) |
Jun 22, 2022 | 7.410 | 7.755 | 7.410 | 7.450 | 43,334 | -0.10(-1.32%) |
Jun 21, 2022 | 7.500 | 7.740 | 7.400 | 7.550 | 68,786 | +0.12(+1.62%) |
Jun 17, 2022 | 7.460 | 7.750 | 7.430 | 7.430 | 117,096 | +0.02(+0.27%) |
Jun 16, 2022 | 7.690 | 7.690 | 7.340 | 7.410 | 86,534 | -0.52(-6.56%) |
Jun 15, 2022 | 7.930 | 8.030 | 7.715 | 7.930 | 55,665 | +0.16(+2.06%) |
Jun 14, 2022 | 7.810 | 7.840 | 7.615 | 7.770 | 75,853 | -0.05(-0.58%) |
Jun 13, 2022 | 8.010 | 8.100 | 7.580 | 7.815 | 91,984 | -0.53(-6.41%) |
Jun 10, 2022 | 8.360 | 8.508 | 8.264 | 8.350 | 58,223 | -0.23(-2.68%) |
Jun 09, 2022 | 8.750 | 8.750 | 8.480 | 8.580 | 47,325 | -0.18(-2.05%) |
Jun 08, 2022 | 8.910 | 8.911 | 8.680 | 8.760 | 50,956 | -0.16(-1.79%) |
Jun 07, 2022 | 8.880 | 9.100 | 8.720 | 8.920 | 77,138 | -0.05(-0.56%) |
Jun 06, 2022 | 9.340 | 9.350 | 8.930 | 8.970 | 114,533 | -0.20(-2.18%) |
Jun 03, 2022 | 9.140 | 9.300 | 9.030 | 9.170 | 78,864 | -0.07(-0.76%) |
Jun 02, 2022 | 8.810 | 9.350 | 8.810 | 9.240 | 58,707 | +0.39(+4.41%) |
Jun 01, 2022 | 8.780 | 8.960 | 8.614 | 8.850 | 62,382 | +0.11(+1.26%) |
May 31, 2022 | 8.570 | 8.820 | 8.450 | 8.740 | 78,923 | +0.02(+0.23%) |
May 27, 2022 | 7.940 | 8.800 | 7.940 | 8.720 | 247,827 | +0.83(+10.52%) |
May 26, 2022 | 7.850 | 7.960 | 7.690 | 7.890 | 138,272 | +0.19(+2.47%) |
May 25, 2022 | 7.490 | 7.820 | 7.490 | 7.700 | 96,299 | +0.20(+2.67%) |
May 24, 2022 | 7.710 | 7.710 | 7.320 | 7.500 | 105,138 | -0.35(-4.46%) |
May 23, 2022 | 8.200 | 8.200 | 7.770 | 7.850 | 89,677 | -0.24(-2.97%) |
May 20, 2022 | 8.240 | 8.240 | 7.830 | 8.090 | 192,591 | +0.07(+0.87%) |
May 19, 2022 | 8.090 | 8.440 | 8.010 | 8.020 | 181,291 | -0.21(-2.55%) |
May 18, 2022 | 8.650 | 8.690 | 8.200 | 8.230 | 82,033 | -0.47(-5.40%) |
May 17, 2022 | 9.000 | 9.070 | 8.670 | 8.700 | 120,040 | -0.03(-0.34%) |
May 16, 2022 | 8.990 | 9.220 | 8.670 | 8.730 | 50,840 | -0.29(-3.22%) |
May 13, 2022 | 8.440 | 9.205 | 8.310 | 9.020 | 103,539 | +0.79(+9.60%) |
May 12, 2022 | 8.050 | 8.260 | 7.680 | 8.230 | 100,336 | +0.15(+1.86%) |
May 11, 2022 | 8.510 | 8.700 | 8.040 | 8.080 | 89,120 | -0.36(-4.27%) |
May 10, 2022 | 9.040 | 9.177 | 8.250 | 8.440 | 136,290 | -0.39(-4.42%) |
May 09, 2022 | 10.06 | 10.06 | 8.720 | 8.830 | 248,686 | -1.54(-14.89%) |
May 06, 2022 | 10.18 | 10.93 | 10.18 | 10.38 | 175,255 | -0.23(-2.21%) |
May 05, 2022 | 10.95 | 11.14 | 10.39 | 10.61 | 53,291 | -0.60(-5.35%) |
May 04, 2022 | 10.94 | 11.30 | 10.60 | 11.21 | 91,313 | +0.24(+2.19%) |
May 03, 2022 | 10.72 | 11.02 | 10.51 | 10.97 | 47,403 | +0.19(+1.76%) |