Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.500 | 7.926 | 7.371 | 7.596 | 8,624 | +0.10(+1.32%) |
Jul 28, 2022 | 8.100 | 8.397 | 7.470 | 7.497 | 22,045 | -0.46(-5.77%) |
Jul 27, 2022 | 7.950 | 8.394 | 7.950 | 7.956 | 9,387 | -0.11(-1.41%) |
Jul 26, 2022 | 8.460 | 8.499 | 8.007 | 8.070 | 6,213 | -0.37(-4.34%) |
Jul 25, 2022 | 8.310 | 8.574 | 8.310 | 8.436 | 5,800 | +0.01(+0.07%) |
Jul 22, 2022 | 8.961 | 8.961 | 8.100 | 8.430 | 7,818 | -0.39(-4.39%) |
Jul 21, 2022 | 8.700 | 8.850 | 8.430 | 8.817 | 5,588 | +0.25(+2.94%) |
Jul 20, 2022 | 8.460 | 8.997 | 8.175 | 8.565 | 29,646 | +0.10(+1.24%) |
Jul 19, 2022 | 8.700 | 8.997 | 8.403 | 8.460 | 14,321 | -0.40(-4.57%) |
Jul 18, 2022 | 9.000 | 9.240 | 8.700 | 8.865 | 9,006 | -0.13(-1.50%) |
Jul 15, 2022 | 8.739 | 9.246 | 8.469 | 9.000 | 8,712 | +0.26(+2.99%) |
Jul 14, 2022 | 9.000 | 9.252 | 8.694 | 8.739 | 18,170 | +0.04(+0.41%) |
Jul 13, 2022 | 8.400 | 9.000 | 8.160 | 8.703 | 17,114 | +0.01(+0.10%) |
Jul 12, 2022 | 8.709 | 9.000 | 8.445 | 8.694 | 10,815 | -0.01(-0.07%) |
Jul 11, 2022 | 8.703 | 11.40 | 8.418 | 8.700 | 90,155 | -0.32(-3.53%) |
Jul 08, 2022 | 9.135 | 9.477 | 9.000 | 9.018 | 17,642 | +0.17(+1.93%) |
Jul 07, 2022 | 8.367 | 9.300 | 8.100 | 8.847 | 24,877 | +0.55(+6.69%) |
Jul 06, 2022 | 8.700 | 8.685 | 8.205 | 8.292 | 13,378 | +0.19(+2.37%) |
Jul 05, 2022 | 7.800 | 8.310 | 7.572 | 8.100 | 8,146 | +0.35(+4.53%) |
Jul 01, 2022 | 8.319 | 8.319 | 7.692 | 7.749 | 7,099 | +0.18(+2.42%) |
Jun 30, 2022 | 7.710 | 8.091 | 7.500 | 7.566 | 13,534 | -0.02(-0.32%) |
Jun 29, 2022 | 8.259 | 8.400 | 7.500 | 7.590 | 28,284 | -0.50(-6.19%) |
Jun 28, 2022 | 8.100 | 8.685 | 7.899 | 8.091 | 16,891 | +0.08(+1.05%) |
Jun 27, 2022 | 8.196 | 8.601 | 7.899 | 8.007 | 25,507 | +0.45(+6.00%) |
Jun 24, 2022 | 8.871 | 9.246 | 7.509 | 7.554 | 32,172 | -0.91(-10.80%) |
Jun 23, 2022 | 8.658 | 8.760 | 8.115 | 8.469 | 17,738 | +0.20(+2.47%) |
Jun 22, 2022 | 8.700 | 8.775 | 8.115 | 8.265 | 11,050 | -0.36(-4.14%) |
Jun 21, 2022 | 8.550 | 9.000 | 7.983 | 8.622 | 18,577 | -0.38(-4.26%) |
Jun 17, 2022 | 7.350 | 9.006 | 6.960 | 9.006 | 35,528 | +2.02(+28.84%) |
Jun 16, 2022 | 7.800 | 8.073 | 6.657 | 6.990 | 31,713 | -0.90(-11.41%) |
Jun 15, 2022 | 7.590 | 8.100 | 7.590 | 7.890 | 19,665 | +0.30(+3.99%) |
Jun 14, 2022 | 8.193 | 8.397 | 7.584 | 7.587 | 15,800 | -0.22(-2.77%) |
Jun 13, 2022 | 8.700 | 8.703 | 7.800 | 7.803 | 20,493 | -0.93(-10.62%) |
Jun 10, 2022 | 8.940 | 9.222 | 8.442 | 8.730 | 22,320 | -0.21(-2.35%) |
Jun 09, 2022 | 8.805 | 9.495 | 8.445 | 8.940 | 24,254 | +0.15(+1.71%) |
Jun 08, 2022 | 8.439 | 9.000 | 8.439 | 8.790 | 14,229 | +0.35(+4.12%) |
Jun 07, 2022 | 9.126 | 9.237 | 8.100 | 8.442 | 30,578 | -0.48(-5.35%) |
Jun 06, 2022 | 9.276 | 9.300 | 8.400 | 8.919 | 8,265 | -0.21(-2.27%) |
Jun 03, 2022 | 8.820 | 9.372 | 8.700 | 9.126 | 14,304 | +0.31(+3.54%) |
Jun 02, 2022 | 8.934 | 9.111 | 8.559 | 8.814 | 12,547 | -0.18(-2.03%) |
Jun 01, 2022 | 9.000 | 9.600 | 8.151 | 8.997 | 55,855 | -0.11(-1.15%) |
May 31, 2022 | 9.000 | 9.297 | 8.550 | 9.102 | 40,719 | +0.22(+2.43%) |
May 27, 2022 | 9.000 | 9.114 | 8.709 | 8.886 | 15,778 | -0.12(-1.37%) |
May 26, 2022 | 9.000 | 9.297 | 8.703 | 9.009 | 32,886 | -0.06(-0.69%) |
May 25, 2022 | 9.600 | 9.750 | 8.733 | 9.072 | 23,626 | -0.25(-2.70%) |
May 24, 2022 | 9.600 | 9.750 | 9.126 | 9.324 | 13,738 | -0.10(-1.02%) |
May 23, 2022 | 9.576 | 9.942 | 9.033 | 9.420 | 36,136 | -0.81(-7.92%) |
May 20, 2022 | 10.50 | 10.65 | 9.660 | 10.23 | 41,685 | -0.20(-1.93%) |
May 19, 2022 | 9.900 | 10.80 | 9.900 | 10.43 | 43,376 | +0.53(+5.36%) |
May 18, 2022 | 9.300 | 10.38 | 8.700 | 9.900 | 107,901 | +1.01(+11.41%) |
May 17, 2022 | 8.487 | 9.435 | 8.487 | 8.886 | 53,490 | -0.05(-0.54%) |
May 16, 2022 | 7.470 | 12.23 | 6.900 | 8.934 | 1,025,644 | +2.50(+38.96%) |
May 13, 2022 | 6.900 | 7.077 | 6.297 | 6.429 | 168,824 | +0.13(+2.05%) |
May 12, 2022 | 6.906 | 7.200 | 6.240 | 6.300 | 69,660 | -0.81(-11.36%) |
May 11, 2022 | 8.100 | 8.400 | 6.900 | 7.107 | 22,755 | -0.63(-8.18%) |
May 10, 2022 | 9.000 | 8.940 | 7.518 | 7.740 | 26,852 | -0.21(-2.68%) |
May 09, 2022 | 9.297 | 9.297 | 7.800 | 7.953 | 29,891 | -0.84(-9.52%) |
May 06, 2022 | 9.558 | 9.558 | 8.760 | 8.790 | 31,554 | -0.66(-7.01%) |
May 05, 2022 | 9.990 | 10.05 | 9.450 | 9.453 | 12,709 | -0.33(-3.40%) |
May 04, 2022 | 10.44 | 10.44 | 9.450 | 9.786 | 14,804 | -0.33(-3.26%) |
May 03, 2022 | 10.20 | 10.50 | 9.990 | 10.12 | 9,088 | -0.01(-0.12%) |