Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.612 | 7.768 | 7.457 | 7.519 | 74,946 | -0.02(-0.29%) |
Jul 28, 2022 | 7.612 | 8.085 | 7.457 | 7.541 | 61,292 | -0.21(-2.71%) |
Jul 27, 2022 | 7.502 | 7.891 | 7.502 | 7.751 | 90,344 | +0.11(+1.51%) |
Jul 26, 2022 | 7.849 | 7.929 | 7.457 | 7.636 | 106,487 | -0.29(-3.68%) |
Jul 25, 2022 | 7.908 | 8.082 | 7.769 | 7.928 | 68,435 | +0.03(+0.43%) |
Jul 22, 2022 | 8.549 | 8.549 | 7.768 | 7.894 | 140,679 | -0.58(-6.87%) |
Jul 21, 2022 | 8.855 | 8.840 | 8.465 | 8.476 | 69,449 | -0.31(-3.52%) |
Jul 20, 2022 | 8.933 | 9.303 | 8.546 | 8.785 | 152,758 | -0.03(-0.30%) |
Jul 19, 2022 | 8.700 | 9.119 | 8.692 | 8.812 | 80,825 | +0.03(+0.39%) |
Jul 18, 2022 | 9.133 | 9.160 | 8.700 | 8.778 | 66,412 | -0.10(-1.09%) |
Jul 15, 2022 | 9.166 | 9.264 | 8.702 | 8.874 | 55,379 | -0.26(-2.84%) |
Jul 14, 2022 | 9.477 | 9.477 | 9.043 | 9.133 | 58,858 | -0.39(-4.08%) |
Jul 13, 2022 | 9.166 | 9.756 | 9.166 | 9.522 | 119,681 | +0.03(+0.28%) |
Jul 12, 2022 | 9.222 | 9.786 | 9.042 | 9.495 | 107,819 | +0.27(+2.90%) |
Jul 11, 2022 | 9.787 | 9.787 | 9.199 | 9.228 | 111,546 | -0.67(-6.75%) |
Jul 08, 2022 | 9.166 | 9.904 | 9.018 | 9.896 | 222,862 | +0.64(+6.97%) |
Jul 07, 2022 | 9.321 | 9.447 | 9.011 | 9.252 | 205,373 | +0.14(+1.55%) |
Jul 06, 2022 | 8.545 | 9.320 | 8.391 | 9.110 | 158,998 | +0.72(+8.57%) |
Jul 05, 2022 | 8.700 | 8.994 | 8.354 | 8.391 | 176,828 | -0.62(-6.88%) |
Jul 01, 2022 | 9.326 | 9.865 | 8.908 | 9.011 | 113,238 | -0.39(-4.13%) |
Jun 30, 2022 | 9.166 | 9.399 | 8.950 | 9.399 | 98,552 | +0.08(+0.83%) |
Jun 29, 2022 | 9.314 | 9.606 | 9.112 | 9.321 | 131,021 | -0.30(-3.07%) |
Jun 28, 2022 | 9.943 | 10.25 | 9.337 | 9.617 | 255,892 | -0.45(-4.49%) |
Jun 27, 2022 | 9.787 | 10.46 | 9.325 | 10.07 | 398,422 | +0.23(+2.39%) |
Jun 24, 2022 | 9.632 | 10.02 | 9.028 | 9.834 | 1,228,011 | +0.32(+3.35%) |
Jun 23, 2022 | 9.166 | 9.632 | 8.733 | 9.516 | 503,433 | +0.42(+4.65%) |
Jun 22, 2022 | 8.933 | 9.463 | 8.344 | 9.093 | 469,720 | +0.25(+2.86%) |
Jun 21, 2022 | 8.688 | 9.143 | 8.389 | 8.840 | 298,985 | +0.35(+4.16%) |
Jun 17, 2022 | 7.849 | 8.759 | 7.785 | 8.487 | 287,100 | +0.64(+8.14%) |
Jun 16, 2022 | 7.768 | 7.897 | 6.836 | 7.849 | 169,272 | +0.18(+2.41%) |
Jun 15, 2022 | 7.572 | 7.796 | 7.257 | 7.664 | 182,821 | +0.20(+2.64%) |
Jun 14, 2022 | 8.044 | 8.139 | 7.333 | 7.466 | 299,252 | -0.61(-7.59%) |
Jun 13, 2022 | 8.545 | 8.635 | 7.830 | 8.080 | 296,776 | -0.76(-8.59%) |
Jun 10, 2022 | 9.632 | 9.747 | 8.607 | 8.840 | 405,845 | -0.95(-9.68%) |
Jun 09, 2022 | 9.707 | 10.56 | 9.331 | 9.787 | 503,650 | -0.18(-1.82%) |
Jun 08, 2022 | 10.11 | 10.54 | 8.560 | 9.969 | 628,903 | +0.15(+1.52%) |
Jun 07, 2022 | 8.234 | 10.10 | 8.071 | 9.820 | 599,238 | +1.44(+17.12%) |
Jun 06, 2022 | 8.537 | 8.762 | 7.926 | 8.385 | 461,834 | +0.19(+2.31%) |
Jun 03, 2022 | 7.302 | 8.371 | 7.224 | 8.195 | 417,538 | +0.99(+13.76%) |
Jun 02, 2022 | 7.041 | 7.457 | 6.851 | 7.204 | 213,947 | +0.09(+1.22%) |
Jun 01, 2022 | 7.594 | 7.737 | 7.031 | 7.117 | 282,659 | -0.28(-3.84%) |
May 31, 2022 | 6.836 | 7.996 | 6.836 | 7.401 | 311,338 | +0.60(+8.74%) |
May 27, 2022 | 6.738 | 7.100 | 6.572 | 6.806 | 196,401 | +0.19(+2.82%) |
May 26, 2022 | 6.525 | 6.938 | 6.416 | 6.620 | 284,021 | +0.14(+2.16%) |
May 25, 2022 | 6.603 | 6.788 | 6.292 | 6.480 | 273,353 | -0.12(-1.84%) |
May 24, 2022 | 7.457 | 7.532 | 6.555 | 6.601 | 383,269 | -0.44(-6.20%) |
May 23, 2022 | 7.457 | 7.468 | 7.033 | 7.038 | 148,656 | -0.51(-6.71%) |
May 20, 2022 | 7.241 | 7.597 | 6.980 | 7.544 | 118,061 | +0.30(+4.21%) |
May 19, 2022 | 7.302 | 7.609 | 6.991 | 7.240 | 152,585 | -0.04(-0.60%) |
May 18, 2022 | 7.612 | 7.947 | 7.162 | 7.283 | 140,457 | -0.46(-5.90%) |
May 17, 2022 | 7.493 | 7.872 | 7.224 | 7.740 | 205,297 | +0.28(+3.71%) |
May 16, 2022 | 7.768 | 7.967 | 7.341 | 7.463 | 194,661 | -0.58(-7.22%) |
May 13, 2022 | 8.234 | 8.386 | 7.794 | 8.044 | 211,781 | +0.24(+3.07%) |
May 12, 2022 | 8.079 | 8.425 | 7.567 | 7.805 | 236,705 | -0.15(-1.88%) |
May 11, 2022 | 9.320 | 9.320 | 7.853 | 7.954 | 214,736 | -0.80(-9.09%) |
May 10, 2022 | 9.163 | 9.553 | 8.559 | 8.750 | 304,351 | +0.10(+1.19%) |
May 09, 2022 | 8.837 | 9.421 | 8.498 | 8.647 | 270,005 | -0.55(-6.03%) |
May 06, 2022 | 8.667 | 9.443 | 8.545 | 9.202 | 406,257 | +0.35(+3.91%) |
May 05, 2022 | 9.572 | 9.632 | 8.700 | 8.855 | 194,859 | -0.62(-6.56%) |
May 04, 2022 | 8.700 | 9.632 | 8.669 | 9.477 | 255,062 | +0.82(+9.46%) |
May 03, 2022 | 8.389 | 8.824 | 8.349 | 8.658 | 197,301 | +0.13(+1.57%) |