Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.280 | 7.420 | 6.980 | 7.390 | 730,799 | +0.11(+1.51%) |
Jul 28, 2022 | 6.940 | 7.305 | 6.810 | 7.280 | 877,772 | +0.37(+5.35%) |
Jul 27, 2022 | 7.070 | 7.070 | 6.770 | 6.910 | 988,473 | +0.00(+0.00%) |
Jul 26, 2022 | 6.930 | 6.975 | 6.780 | 6.910 | 653,705 | -0.09(-1.29%) |
Jul 25, 2022 | 7.170 | 7.170 | 6.930 | 7.000 | 548,648 | -0.16(-2.23%) |
Jul 22, 2022 | 7.640 | 7.660 | 7.125 | 7.160 | 818,349 | -0.48(-6.28%) |
Jul 21, 2022 | 7.260 | 7.650 | 7.200 | 7.640 | 739,398 | +0.31(+4.23%) |
Jul 20, 2022 | 7.210 | 7.530 | 7.180 | 7.330 | 643,030 | +0.13(+1.81%) |
Jul 19, 2022 | 6.890 | 7.330 | 6.780 | 7.200 | 918,550 | +0.42(+6.19%) |
Jul 18, 2022 | 6.790 | 7.179 | 6.760 | 6.780 | 1,000,383 | +0.10(+1.50%) |
Jul 15, 2022 | 6.530 | 6.680 | 6.310 | 6.680 | 1,150,944 | +0.33(+5.20%) |
Jul 14, 2022 | 6.450 | 6.470 | 6.280 | 6.350 | 653,508 | -0.14(-2.16%) |
Jul 13, 2022 | 6.540 | 6.600 | 6.350 | 6.490 | 760,672 | -0.19(-2.84%) |
Jul 12, 2022 | 6.850 | 6.920 | 6.580 | 6.680 | 878,205 | -0.17(-2.48%) |
Jul 11, 2022 | 7.130 | 7.161 | 6.770 | 6.850 | 782,996 | -0.38(-5.26%) |
Jul 08, 2022 | 7.120 | 7.484 | 7.100 | 7.230 | 725,073 | +0.03(+0.42%) |
Jul 07, 2022 | 6.860 | 7.210 | 6.860 | 7.200 | 710,986 | +0.38(+5.57%) |
Jul 06, 2022 | 6.950 | 7.020 | 6.770 | 6.820 | 884,031 | -0.09(-1.30%) |
Jul 05, 2022 | 6.330 | 6.940 | 6.125 | 6.910 | 1,080,949 | +0.42(+6.47%) |
Jul 01, 2022 | 6.560 | 6.605 | 6.245 | 6.490 | 1,714,389 | -0.05(-0.76%) |
Jun 30, 2022 | 6.360 | 6.570 | 6.100 | 6.540 | 2,237,116 | +0.07(+1.08%) |
Jun 29, 2022 | 6.590 | 6.680 | 6.320 | 6.470 | 1,461,812 | -0.14(-2.12%) |
Jun 28, 2022 | 6.860 | 6.910 | 6.545 | 6.610 | 1,603,634 | -0.25(-3.64%) |
Jun 27, 2022 | 7.090 | 7.270 | 6.635 | 6.860 | 2,308,005 | -0.10(-1.44%) |
Jun 24, 2022 | 7.260 | 7.450 | 6.920 | 6.960 | 16,964,120 | -0.27(-3.73%) |
Jun 23, 2022 | 7.220 | 7.320 | 7.040 | 7.230 | 1,450,424 | +0.09(+1.26%) |
Jun 22, 2022 | 7.040 | 7.340 | 6.990 | 7.140 | 1,364,875 | +0.01(+0.14%) |
Jun 21, 2022 | 7.350 | 7.580 | 7.080 | 7.130 | 1,812,371 | -0.12(-1.66%) |
Jun 17, 2022 | 6.850 | 7.360 | 6.850 | 7.250 | 2,996,359 | +0.42(+6.15%) |
Jun 16, 2022 | 6.920 | 7.130 | 6.780 | 6.830 | 2,129,146 | -0.39(-5.40%) |
Jun 15, 2022 | 6.940 | 7.480 | 6.910 | 7.220 | 1,708,411 | +0.29(+4.18%) |
Jun 14, 2022 | 7.060 | 7.110 | 6.670 | 6.930 | 1,867,153 | +0.11(+1.61%) |
Jun 13, 2022 | 6.980 | 7.160 | 6.680 | 6.820 | 4,372,160 | -0.45(-6.19%) |
Jun 10, 2022 | 7.380 | 7.515 | 7.080 | 7.270 | 2,619,474 | -0.29(-3.84%) |
Jun 09, 2022 | 8.350 | 8.350 | 7.540 | 7.560 | 2,103,741 | -0.82(-9.79%) |
Jun 08, 2022 | 8.510 | 8.680 | 8.330 | 8.380 | 1,159,363 | -0.16(-1.87%) |
Jun 07, 2022 | 8.480 | 8.620 | 8.230 | 8.540 | 1,854,756 | -0.04(-0.47%) |
Jun 06, 2022 | 8.780 | 9.020 | 8.530 | 8.580 | 1,678,090 | +0.06(+0.70%) |
Jun 03, 2022 | 8.810 | 8.990 | 8.370 | 8.520 | 1,220,071 | -0.50(-5.54%) |
Jun 02, 2022 | 8.590 | 9.100 | 8.590 | 9.020 | 1,308,871 | +0.41(+4.76%) |
Jun 01, 2022 | 8.520 | 8.770 | 8.395 | 8.610 | 1,340,047 | +0.17(+2.01%) |
May 31, 2022 | 8.660 | 8.770 | 8.300 | 8.440 | 1,606,197 | -0.25(-2.88%) |
May 27, 2022 | 8.400 | 8.735 | 8.400 | 8.690 | 1,590,974 | +0.42(+5.08%) |
May 26, 2022 | 8.030 | 8.480 | 8.020 | 8.270 | 1,166,644 | +0.26(+3.25%) |
May 25, 2022 | 7.500 | 8.050 | 7.450 | 8.010 | 1,437,702 | +0.45(+5.95%) |
May 24, 2022 | 7.920 | 7.920 | 7.470 | 7.560 | 2,395,066 | -0.49(-6.09%) |
May 23, 2022 | 8.220 | 8.265 | 7.825 | 8.050 | 1,736,602 | -0.07(-0.86%) |
May 20, 2022 | 8.120 | 8.340 | 7.875 | 8.120 | 1,181,709 | +0.06(+0.74%) |
May 19, 2022 | 7.690 | 8.190 | 7.650 | 8.060 | 1,198,604 | +0.29(+3.73%) |
May 18, 2022 | 8.110 | 8.390 | 7.550 | 7.770 | 2,106,703 | -0.63(-7.50%) |
May 17, 2022 | 8.610 | 8.860 | 8.010 | 8.400 | 2,896,203 | -0.08(-0.94%) |
May 16, 2022 | 8.720 | 9.200 | 8.470 | 8.480 | 1,328,282 | -0.46(-5.15%) |
May 13, 2022 | 8.630 | 9.215 | 8.630 | 8.940 | 2,161,109 | +0.69(+8.36%) |
May 12, 2022 | 8.380 | 9.200 | 7.520 | 8.250 | 4,212,054 | +0.05(+0.61%) |
May 11, 2022 | 8.880 | 9.130 | 8.190 | 8.200 | 1,759,789 | -0.68(-7.66%) |
May 10, 2022 | 10.22 | 10.88 | 8.550 | 8.880 | 2,033,307 | -1.12(-11.20%) |
May 09, 2022 | 10.92 | 11.09 | 9.950 | 10.00 | 1,364,428 | -1.12(-10.07%) |
May 06, 2022 | 11.95 | 11.95 | 10.83 | 11.12 | 1,695,826 | -0.85(-7.10%) |
May 05, 2022 | 12.34 | 12.48 | 11.71 | 11.97 | 1,484,335 | -0.70(-5.52%) |
May 04, 2022 | 12.45 | 12.74 | 11.88 | 12.67 | 1,421,204 | +0.34(+2.76%) |
May 03, 2022 | 12.86 | 13.12 | 12.25 | 12.33 | 1,444,212 | -0.58(-4.49%) |