Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.310 | 8.655 | 8.310 | 8.590 | 45,864 | +0.59(+7.37%) |
Jul 28, 2022 | 7.930 | 8.080 | 7.930 | 8.000 | 3,053 | +0.00(+0.00%) |
Jul 27, 2022 | 7.890 | 8.104 | 7.880 | 8.000 | 16,340 | +0.20(+2.52%) |
Jul 26, 2022 | 8.000 | 8.200 | 7.800 | 7.803 | 33,948 | -0.14(-1.73%) |
Jul 25, 2022 | 7.650 | 7.940 | 7.584 | 7.940 | 14,424 | +0.36(+4.75%) |
Jul 22, 2022 | 7.630 | 7.770 | 7.500 | 7.580 | 10,074 | -0.10(-1.30%) |
Jul 21, 2022 | 7.460 | 7.729 | 7.460 | 7.680 | 25,087 | -0.03(-0.39%) |
Jul 20, 2022 | 7.362 | 7.730 | 7.362 | 7.710 | 31,346 | +0.23(+3.07%) |
Jul 19, 2022 | 7.500 | 7.640 | 7.290 | 7.480 | 87,497 | +0.09(+1.22%) |
Jul 18, 2022 | 7.320 | 7.460 | 7.190 | 7.390 | 91,165 | +0.33(+4.67%) |
Jul 15, 2022 | 6.770 | 7.090 | 6.770 | 7.060 | 18,323 | +0.37(+5.53%) |
Jul 14, 2022 | 6.500 | 6.700 | 6.460 | 6.690 | 21,402 | -0.11(-1.62%) |
Jul 13, 2022 | 6.610 | 6.850 | 6.610 | 6.800 | 41,627 | +0.16(+2.42%) |
Jul 12, 2022 | 6.649 | 6.865 | 6.580 | 6.639 | 34,756 | -0.20(-2.93%) |
Jul 11, 2022 | 6.690 | 6.910 | 6.575 | 6.840 | 42,300 | +0.11(+1.63%) |
Jul 08, 2022 | 6.670 | 6.750 | 6.539 | 6.730 | 16,665 | +0.05(+0.75%) |
Jul 07, 2022 | 6.350 | 6.680 | 6.200 | 6.680 | 12,962 | +0.83(+14.19%) |
Jul 06, 2022 | 6.060 | 6.145 | 5.570 | 5.850 | 78,689 | -0.31(-5.03%) |
Jul 05, 2022 | 6.480 | 6.480 | 6.070 | 6.160 | 24,309 | -0.16(-2.53%) |
Jul 01, 2022 | 6.200 | 6.570 | 6.070 | 6.320 | 15,858 | +0.11(+1.77%) |
Jun 30, 2022 | 6.570 | 6.570 | 6.190 | 6.210 | 13,196 | -0.38(-5.77%) |
Jun 29, 2022 | 6.850 | 7.035 | 6.560 | 6.590 | 27,615 | -0.20(-2.92%) |
Jun 28, 2022 | 6.567 | 6.788 | 6.530 | 6.788 | 33,430 | +0.38(+5.90%) |
Jun 27, 2022 | 6.126 | 6.429 | 6.090 | 6.410 | 18,480 | +0.44(+7.45%) |
Jun 24, 2022 | 6.050 | 6.178 | 5.870 | 5.966 | 56,236 | +0.14(+2.33%) |
Jun 23, 2022 | 6.180 | 6.528 | 5.820 | 5.830 | 49,984 | -0.67(-10.31%) |
Jun 22, 2022 | 6.612 | 6.910 | 6.450 | 6.500 | 48,694 | -0.50(-7.14%) |
Jun 21, 2022 | 7.050 | 7.180 | 6.950 | 7.000 | 38,580 | +0.13(+1.89%) |
Jun 17, 2022 | 7.390 | 7.420 | 6.795 | 6.870 | 60,492 | -0.51(-6.91%) |
Jun 16, 2022 | 7.540 | 7.690 | 7.329 | 7.380 | 105,401 | -0.37(-4.77%) |
Jun 15, 2022 | 7.800 | 7.870 | 7.530 | 7.750 | 42,082 | +0.14(+1.84%) |
Jun 14, 2022 | 8.270 | 8.290 | 7.490 | 7.610 | 73,400 | -0.73(-8.73%) |
Jun 13, 2022 | 8.250 | 8.340 | 8.025 | 8.338 | 25,307 | -0.37(-4.29%) |
Jun 10, 2022 | 8.330 | 8.750 | 8.160 | 8.712 | 12,779 | -0.16(-1.78%) |
Jun 09, 2022 | 9.147 | 9.147 | 8.740 | 8.870 | 62,366 | -0.30(-3.27%) |
Jun 08, 2022 | 9.340 | 9.550 | 9.110 | 9.170 | 47,375 | -0.02(-0.22%) |
Jun 07, 2022 | 8.811 | 9.300 | 8.800 | 9.190 | 93,909 | +0.28(+3.14%) |
Jun 06, 2022 | 8.990 | 9.050 | 8.550 | 8.910 | 35,842 | +0.35(+4.09%) |
Jun 03, 2022 | 8.570 | 8.860 | 8.521 | 8.560 | 67,365 | -0.28(-3.17%) |
Jun 02, 2022 | 8.819 | 8.950 | 8.800 | 8.840 | 71,243 | -0.05(-0.56%) |
Jun 01, 2022 | 8.800 | 9.070 | 8.500 | 8.890 | 172,286 | +0.23(+2.66%) |
May 31, 2022 | 8.640 | 8.870 | 8.350 | 8.660 | 137,460 | +0.47(+5.74%) |
May 27, 2022 | 8.120 | 8.230 | 8.040 | 8.190 | 34,747 | -0.03(-0.36%) |
May 26, 2022 | 8.270 | 8.430 | 8.120 | 8.220 | 32,610 | -0.03(-0.36%) |
May 25, 2022 | 8.000 | 8.360 | 8.000 | 8.250 | 71,562 | +0.33(+4.18%) |
May 24, 2022 | 7.851 | 8.059 | 7.820 | 7.919 | 45,453 | +0.08(+1.07%) |
May 23, 2022 | 7.850 | 7.920 | 7.730 | 7.835 | 226,392 | +0.07(+0.84%) |
May 20, 2022 | 8.000 | 8.140 | 7.600 | 7.770 | 70,094 | -0.21(-2.63%) |
May 19, 2022 | 7.745 | 8.040 | 7.745 | 7.980 | 162,447 | +0.16(+2.05%) |
May 18, 2022 | 7.980 | 8.320 | 7.800 | 7.820 | 33,502 | -0.47(-5.67%) |
May 17, 2022 | 8.030 | 8.320 | 7.950 | 8.290 | 31,472 | +0.37(+4.67%) |
May 16, 2022 | 7.800 | 8.120 | 7.800 | 7.920 | 18,192 | +0.15(+1.93%) |
May 13, 2022 | 7.570 | 7.990 | 7.380 | 7.770 | 103,210 | +0.39(+5.28%) |
May 12, 2022 | 8.020 | 8.150 | 7.271 | 7.380 | 65,900 | -0.85(-10.33%) |
May 11, 2022 | 7.985 | 8.270 | 7.900 | 8.230 | 100,808 | +0.48(+6.19%) |
May 10, 2022 | 7.530 | 8.040 | 7.480 | 7.750 | 49,525 | +0.02(+0.28%) |
May 09, 2022 | 8.360 | 8.360 | 7.700 | 7.729 | 69,998 | -0.63(-7.55%) |
May 06, 2022 | 8.500 | 8.766 | 8.309 | 8.360 | 50,904 | -0.39(-4.46%) |
May 05, 2022 | 8.760 | 9.250 | 8.620 | 8.750 | 85,739 | -0.39(-4.27%) |
May 04, 2022 | 8.870 | 9.140 | 8.690 | 9.140 | 387,614 | +0.27(+3.04%) |
May 03, 2022 | 8.350 | 8.947 | 8.350 | 8.870 | 41,940 | +0.46(+5.47%) |