Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.660 | 7.940 | 7.560 | 7.760 | 31,694 | +0.02(+0.26%) |
Jul 28, 2022 | 7.470 | 7.930 | 7.470 | 7.740 | 31,716 | +0.20(+2.65%) |
Jul 27, 2022 | 7.420 | 7.620 | 7.080 | 7.540 | 34,769 | +0.28(+3.86%) |
Jul 26, 2022 | 7.150 | 7.582 | 7.100 | 7.260 | 33,286 | +0.16(+2.25%) |
Jul 25, 2022 | 7.120 | 7.630 | 7.040 | 7.100 | 29,874 | +0.06(+0.85%) |
Jul 22, 2022 | 7.210 | 7.370 | 6.900 | 7.040 | 49,282 | -0.27(-3.69%) |
Jul 21, 2022 | 7.440 | 7.570 | 7.041 | 7.310 | 66,335 | -0.06(-0.81%) |
Jul 20, 2022 | 7.330 | 7.690 | 7.200 | 7.370 | 24,570 | +0.08(+1.10%) |
Jul 19, 2022 | 7.200 | 7.497 | 7.130 | 7.290 | 22,232 | +0.10(+1.39%) |
Jul 18, 2022 | 7.100 | 7.400 | 7.045 | 7.190 | 24,903 | +0.05(+0.70%) |
Jul 15, 2022 | 7.430 | 7.620 | 7.100 | 7.140 | 91,050 | -0.12(-1.65%) |
Jul 14, 2022 | 7.400 | 7.420 | 7.020 | 7.260 | 31,140 | -0.09(-1.22%) |
Jul 13, 2022 | 7.100 | 7.610 | 7.100 | 7.350 | 45,009 | +0.18(+2.51%) |
Jul 12, 2022 | 7.540 | 7.660 | 7.060 | 7.170 | 58,944 | -0.49(-6.40%) |
Jul 11, 2022 | 7.900 | 7.990 | 7.530 | 7.660 | 21,895 | -0.29(-3.65%) |
Jul 08, 2022 | 8.450 | 8.470 | 7.770 | 7.950 | 51,156 | -0.50(-5.92%) |
Jul 07, 2022 | 8.160 | 8.800 | 8.040 | 8.450 | 26,319 | +0.25(+3.05%) |
Jul 06, 2022 | 8.530 | 8.630 | 7.680 | 8.200 | 21,237 | -0.40(-4.65%) |
Jul 05, 2022 | 8.140 | 8.600 | 7.820 | 8.600 | 58,556 | +0.55(+6.83%) |
Jul 01, 2022 | 7.760 | 8.370 | 7.670 | 8.050 | 14,314 | +0.18(+2.29%) |
Jun 30, 2022 | 7.760 | 8.000 | 7.505 | 7.870 | 44,855 | -0.07(-0.88%) |
Jun 29, 2022 | 7.900 | 8.167 | 7.750 | 7.940 | 50,955 | -0.03(-0.38%) |
Jun 28, 2022 | 8.510 | 8.700 | 7.930 | 7.970 | 105,364 | -0.34(-4.09%) |
Jun 27, 2022 | 8.950 | 9.330 | 8.210 | 8.310 | 145,764 | -0.61(-6.84%) |
Jun 24, 2022 | 9.520 | 9.850 | 8.860 | 8.920 | 843,008 | -0.61(-6.40%) |
Jun 23, 2022 | 9.470 | 9.800 | 9.440 | 9.530 | 80,494 | +0.01(+0.11%) |
Jun 22, 2022 | 9.510 | 9.890 | 9.310 | 9.520 | 88,548 | -0.18(-1.86%) |
Jun 21, 2022 | 9.650 | 9.910 | 9.420 | 9.700 | 93,724 | +0.05(+0.52%) |
Jun 17, 2022 | 9.050 | 9.660 | 9.050 | 9.650 | 80,898 | +0.59(+6.51%) |
Jun 16, 2022 | 9.260 | 9.290 | 8.770 | 9.060 | 76,463 | -0.28(-3.00%) |
Jun 15, 2022 | 9.200 | 9.555 | 8.920 | 9.340 | 44,669 | +0.18(+1.97%) |
Jun 14, 2022 | 9.460 | 9.595 | 8.930 | 9.160 | 45,858 | -0.44(-4.58%) |
Jun 13, 2022 | 9.140 | 9.600 | 8.690 | 9.600 | 214,889 | +0.36(+3.90%) |
Jun 10, 2022 | 9.270 | 9.570 | 9.105 | 9.240 | 37,588 | +0.07(+0.76%) |
Jun 09, 2022 | 9.640 | 9.640 | 9.040 | 9.170 | 124,746 | -0.30(-3.17%) |
Jun 08, 2022 | 9.160 | 9.740 | 9.035 | 9.470 | 43,327 | +0.16(+1.72%) |
Jun 07, 2022 | 9.740 | 9.740 | 8.640 | 9.310 | 91,264 | -0.56(-5.67%) |
Jun 06, 2022 | 8.330 | 9.980 | 8.210 | 9.870 | 225,273 | +1.85(+23.07%) |
Jun 03, 2022 | 8.310 | 8.310 | 7.760 | 8.020 | 20,273 | -0.28(-3.37%) |
Jun 02, 2022 | 8.130 | 8.500 | 8.130 | 8.300 | 35,407 | +0.17(+2.09%) |
Jun 01, 2022 | 8.060 | 8.274 | 8.050 | 8.130 | 25,845 | +0.07(+0.87%) |
May 31, 2022 | 8.600 | 8.600 | 7.800 | 8.060 | 71,729 | +0.05(+0.62%) |
May 27, 2022 | 8.570 | 8.570 | 7.850 | 8.010 | 36,196 | -0.19(-2.32%) |
May 26, 2022 | 7.660 | 8.300 | 7.660 | 8.200 | 22,572 | +0.51(+6.63%) |
May 25, 2022 | 7.400 | 7.880 | 7.400 | 7.690 | 26,799 | +0.33(+4.48%) |
May 24, 2022 | 8.010 | 8.010 | 7.300 | 7.360 | 27,338 | -0.68(-8.46%) |
May 23, 2022 | 8.400 | 8.575 | 7.870 | 8.040 | 44,923 | -0.45(-5.30%) |
May 20, 2022 | 8.250 | 8.500 | 8.230 | 8.490 | 32,250 | +0.29(+3.54%) |
May 19, 2022 | 8.060 | 8.250 | 8.020 | 8.200 | 26,510 | +0.14(+1.74%) |
May 18, 2022 | 8.040 | 8.210 | 7.780 | 8.060 | 14,620 | +0.01(+0.12%) |
May 17, 2022 | 8.090 | 8.250 | 7.551 | 8.050 | 42,643 | +0.10(+1.26%) |
May 16, 2022 | 7.890 | 8.000 | 7.707 | 7.950 | 33,334 | +0.06(+0.76%) |
May 13, 2022 | 8.050 | 8.050 | 7.500 | 7.890 | 39,819 | +0.12(+1.54%) |
May 12, 2022 | 7.190 | 7.890 | 7.030 | 7.770 | 42,934 | +0.46(+6.29%) |
May 11, 2022 | 7.690 | 7.740 | 7.000 | 7.310 | 48,953 | -0.22(-2.92%) |
May 10, 2022 | 7.360 | 7.980 | 7.220 | 7.530 | 52,820 | +0.33(+4.58%) |
May 09, 2022 | 7.950 | 7.950 | 7.000 | 7.200 | 95,285 | -0.76(-9.55%) |
May 06, 2022 | 8.130 | 8.160 | 7.670 | 7.960 | 34,105 | -0.19(-2.33%) |
May 05, 2022 | 7.990 | 8.230 | 7.960 | 8.150 | 23,960 | +0.01(+0.12%) |
May 04, 2022 | 7.870 | 8.480 | 7.870 | 8.140 | 35,843 | -0.15(-1.81%) |
May 03, 2022 | 8.250 | 8.430 | 7.950 | 8.290 | 29,110 | -0.04(-0.48%) |