Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.150 | 8.850 | 8.150 | 8.260 | 3,160 | +0.08(+0.98%) |
Jul 28, 2022 | 7.970 | 9.480 | 7.703 | 8.180 | 56,633 | +0.38(+4.87%) |
Jul 27, 2022 | 7.780 | 7.939 | 7.780 | 7.800 | 3,368 | +0.20(+2.63%) |
Jul 26, 2022 | 7.370 | 7.720 | 7.370 | 7.600 | 9,173 | +0.23(+3.12%) |
Jul 25, 2022 | 7.870 | 7.870 | 7.370 | 7.370 | 11,917 | -0.49(-6.21%) |
Jul 22, 2022 | 8.000 | 8.000 | 7.700 | 7.858 | 8,586 | -0.18(-2.26%) |
Jul 21, 2022 | 7.500 | 8.235 | 7.420 | 8.040 | 33,940 | +0.69(+9.39%) |
Jul 20, 2022 | 7.980 | 7.980 | 7.350 | 7.350 | 12,819 | +0.00(+0.00%) |
Jul 19, 2022 | 7.400 | 7.780 | 7.350 | 7.350 | 10,659 | -0.10(-1.34%) |
Jul 18, 2022 | 7.740 | 7.740 | 7.360 | 7.450 | 25,777 | -0.21(-2.80%) |
Jul 15, 2022 | 7.500 | 7.665 | 7.500 | 7.665 | 12,220 | -0.32(-3.95%) |
Jul 14, 2022 | 7.500 | 7.990 | 7.500 | 7.980 | 1,863 | +0.38(+5.00%) |
Jul 13, 2022 | 7.530 | 7.759 | 7.530 | 7.600 | 540 | -0.02(-0.26%) |
Jul 12, 2022 | 7.680 | 7.760 | 7.620 | 7.620 | 2,262 | +0.09(+1.20%) |
Jul 11, 2022 | 7.550 | 7.550 | 7.530 | 7.530 | 352 | -0.01(-0.13%) |
Jul 08, 2022 | 7.590 | 7.800 | 7.540 | 7.540 | 3,700 | -0.10(-1.31%) |
Jul 07, 2022 | 7.820 | 7.910 | 7.640 | 7.640 | 7,667 | +0.17(+2.28%) |
Jul 06, 2022 | 7.750 | 7.750 | 7.460 | 7.470 | 4,482 | -0.12(-1.58%) |
Jul 05, 2022 | 7.980 | 7.980 | 7.590 | 7.590 | 1,832 | -0.10(-1.30%) |
Jul 01, 2022 | 7.700 | 7.769 | 7.670 | 7.690 | 3,893 | -0.01(-0.13%) |
Jun 30, 2022 | 7.500 | 7.800 | 7.500 | 7.700 | 2,918 | -0.01(-0.13%) |
Jun 29, 2022 | 7.520 | 7.710 | 7.520 | 7.710 | 655 | +0.07(+0.92%) |
Jun 28, 2022 | 7.360 | 7.700 | 7.360 | 7.640 | 1,686 | +0.12(+1.60%) |
Jun 27, 2022 | 7.230 | 7.540 | 7.230 | 7.520 | 2,659 | +0.19(+2.59%) |
Jun 24, 2022 | 7.420 | 7.670 | 7.250 | 7.330 | 6,049 | +0.08(+1.10%) |
Jun 23, 2022 | 7.040 | 7.620 | 7.040 | 7.250 | 5,995 | +0.10(+1.40%) |
Jun 22, 2022 | 6.880 | 7.290 | 6.670 | 7.150 | 10,896 | +0.31(+4.53%) |
Jun 21, 2022 | 6.720 | 7.110 | 6.570 | 6.840 | 32,110 | +0.16(+2.40%) |
Jun 17, 2022 | 6.900 | 6.900 | 6.510 | 6.680 | 9,574 | -0.04(-0.60%) |
Jun 16, 2022 | 6.880 | 6.965 | 6.605 | 6.720 | 10,498 | -0.13(-1.90%) |
Jun 15, 2022 | 6.900 | 7.295 | 6.720 | 6.850 | 1,445 | +0.15(+2.24%) |
Jun 14, 2022 | 7.280 | 7.280 | 6.700 | 6.700 | 14,595 | -0.58(-7.97%) |
Jun 13, 2022 | 7.390 | 7.424 | 7.280 | 7.280 | 7,141 | -0.11(-1.49%) |
Jun 10, 2022 | 7.539 | 7.539 | 7.390 | 7.390 | 8,516 | -0.33(-4.27%) |
Jun 09, 2022 | 8.230 | 8.290 | 7.720 | 7.720 | 7,129 | -0.01(-0.13%) |
Jun 08, 2022 | 8.060 | 8.410 | 7.650 | 7.730 | 11,695 | -0.21(-2.64%) |
Jun 07, 2022 | 7.450 | 8.160 | 7.450 | 7.940 | 14,237 | +0.54(+7.30%) |
Jun 06, 2022 | 7.670 | 7.670 | 7.310 | 7.400 | 6,996 | -0.10(-1.33%) |
Jun 03, 2022 | 7.500 | 7.500 | 6.974 | 7.500 | 22,483 | -0.18(-2.34%) |
Jun 02, 2022 | 7.550 | 7.775 | 7.550 | 7.680 | 2,838 | -0.01(-0.13%) |
Jun 01, 2022 | 7.590 | 7.820 | 7.520 | 7.690 | 3,284 | +0.03(+0.33%) |
May 31, 2022 | 7.800 | 7.940 | 7.490 | 7.665 | 4,526 | -0.18(-2.36%) |
May 27, 2022 | 7.600 | 8.070 | 7.600 | 7.850 | 6,154 | +0.17(+2.21%) |
May 26, 2022 | 7.520 | 7.775 | 7.520 | 7.680 | 3,370 | -0.01(-0.13%) |
May 25, 2022 | 7.890 | 8.080 | 7.630 | 7.690 | 3,954 | +0.03(+0.39%) |
May 24, 2022 | 7.910 | 8.030 | 7.610 | 7.660 | 4,657 | -0.24(-3.04%) |
May 23, 2022 | 7.610 | 8.140 | 7.595 | 7.900 | 6,298 | +0.12(+1.54%) |
May 20, 2022 | 7.700 | 8.250 | 7.627 | 7.780 | 4,796 | -0.07(-0.89%) |
May 19, 2022 | 7.580 | 8.290 | 7.350 | 7.850 | 9,776 | +0.24(+3.15%) |
May 18, 2022 | 8.010 | 8.010 | 7.420 | 7.610 | 9,344 | -0.07(-0.91%) |
May 17, 2022 | 7.310 | 8.060 | 7.310 | 7.680 | 13,514 | +0.25(+3.36%) |
May 16, 2022 | 7.490 | 8.260 | 7.430 | 7.430 | 3,223 | -0.26(-3.38%) |
May 13, 2022 | 7.660 | 7.900 | 7.240 | 7.690 | 28,080 | -0.13(-1.66%) |
May 12, 2022 | 7.680 | 8.210 | 7.632 | 7.820 | 50,453 | +0.11(+1.43%) |
May 11, 2022 | 8.060 | 8.140 | 7.680 | 7.710 | 38,662 | -0.34(-4.22%) |
May 10, 2022 | 8.350 | 8.350 | 8.050 | 8.050 | 1,700 | +0.00(+0.00%) |
May 09, 2022 | 8.600 | 8.600 | 8.050 | 8.050 | 15,872 | -0.29(-3.48%) |
May 06, 2022 | 8.492 | 8.492 | 8.340 | 8.340 | 1,180 | +0.16(+1.93%) |
May 05, 2022 | 8.270 | 8.560 | 8.182 | 8.182 | 6,805 | -0.24(-2.82%) |
May 04, 2022 | 8.329 | 8.420 | 8.255 | 8.420 | 5,811 | +0.12(+1.45%) |
May 03, 2022 | 8.260 | 8.700 | 8.210 | 8.300 | 9,588 | -0.22(-2.58%) |