Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.822 | 8.822 | 8.559 | 8.774 | 156,736 | +0.02(+0.18%) |
Jul 28, 2022 | 8.678 | 8.798 | 8.647 | 8.758 | 95,272 | +0.05(+0.55%) |
Jul 27, 2022 | 8.448 | 8.718 | 8.448 | 8.710 | 89,361 | +0.28(+3.30%) |
Jul 26, 2022 | 8.352 | 8.432 | 8.249 | 8.432 | 80,779 | +0.10(+1.15%) |
Jul 25, 2022 | 8.257 | 8.360 | 8.161 | 8.336 | 96,451 | +0.08(+0.96%) |
Jul 22, 2022 | 8.288 | 8.328 | 8.137 | 8.257 | 74,631 | +0.01(+0.10%) |
Jul 21, 2022 | 8.193 | 8.272 | 8.105 | 8.249 | 66,661 | +0.10(+1.17%) |
Jul 20, 2022 | 7.970 | 8.169 | 7.954 | 8.153 | 68,688 | +0.18(+2.20%) |
Jul 19, 2022 | 7.795 | 8.097 | 7.795 | 7.978 | 98,716 | +0.18(+2.35%) |
Jul 18, 2022 | 7.946 | 7.946 | 7.707 | 7.795 | 101,686 | -0.08(-1.01%) |
Jul 15, 2022 | 7.747 | 7.938 | 7.638 | 7.874 | 101,760 | +0.21(+2.81%) |
Jul 14, 2022 | 7.819 | 7.819 | 7.572 | 7.659 | 129,774 | -0.19(-2.43%) |
Jul 13, 2022 | 7.691 | 7.874 | 7.691 | 7.850 | 76,338 | +0.08(+1.02%) |
Jul 12, 2022 | 7.620 | 7.882 | 7.620 | 7.771 | 74,333 | +0.08(+1.04%) |
Jul 11, 2022 | 7.731 | 7.795 | 7.643 | 7.691 | 79,663 | -0.06(-0.82%) |
Jul 08, 2022 | 7.819 | 7.866 | 7.691 | 7.755 | 71,531 | -0.06(-0.81%) |
Jul 07, 2022 | 7.651 | 7.906 | 7.651 | 7.819 | 111,213 | +0.20(+2.61%) |
Jul 06, 2022 | 7.755 | 7.755 | 7.524 | 7.620 | 137,652 | -0.12(-1.54%) |
Jul 05, 2022 | 7.628 | 7.858 | 7.444 | 7.739 | 264,371 | +0.00(+0.00%) |
Jul 01, 2022 | 7.620 | 7.819 | 7.572 | 7.739 | 170,121 | +0.10(+1.36%) |
Jun 30, 2022 | 7.532 | 7.683 | 7.484 | 7.635 | 162,622 | +0.02(+0.21%) |
Jun 29, 2022 | 7.930 | 7.930 | 7.608 | 7.620 | 228,657 | -0.27(-3.43%) |
Jun 28, 2022 | 7.827 | 7.970 | 7.755 | 7.890 | 190,170 | +0.18(+2.27%) |
Jun 27, 2022 | 8.105 | 8.121 | 7.707 | 7.715 | 368,897 | -0.35(-4.34%) |
Jun 24, 2022 | 7.723 | 8.249 | 7.723 | 8.065 | 3,532,918 | +0.41(+5.30%) |
Jun 23, 2022 | 7.556 | 7.683 | 7.500 | 7.659 | 270,947 | +0.06(+0.84%) |
Jun 22, 2022 | 7.516 | 7.651 | 7.373 | 7.596 | 280,150 | +0.08(+1.06%) |
Jun 21, 2022 | 7.564 | 7.691 | 7.413 | 7.516 | 245,707 | +0.17(+2.28%) |
Jun 17, 2022 | 7.229 | 7.428 | 7.182 | 7.349 | 380,884 | +0.13(+1.76%) |
Jun 16, 2022 | 7.620 | 7.620 | 7.110 | 7.221 | 346,213 | -0.47(-6.11%) |
Jun 15, 2022 | 7.970 | 8.010 | 7.604 | 7.691 | 300,678 | -0.17(-2.13%) |
Jun 14, 2022 | 7.986 | 7.986 | 7.755 | 7.858 | 313,998 | -0.12(-1.50%) |
Jun 13, 2022 | 8.400 | 8.400 | 7.954 | 7.978 | 310,568 | -0.52(-6.09%) |
Jun 10, 2022 | 8.678 | 8.678 | 8.400 | 8.495 | 195,848 | -0.23(-2.65%) |
Jun 09, 2022 | 8.678 | 8.925 | 8.607 | 8.726 | 254,249 | +0.02(+0.27%) |
Jun 08, 2022 | 9.021 | 9.021 | 8.694 | 8.702 | 349,513 | -0.17(-1.89%) |
Jun 07, 2022 | 8.591 | 9.005 | 8.523 | 8.870 | 562,290 | +0.40(+4.70%) |
Jun 06, 2022 | 8.257 | 8.542 | 8.241 | 8.471 | 344,274 | +0.19(+2.31%) |
Jun 03, 2022 | 8.328 | 8.352 | 8.145 | 8.280 | 145,051 | -0.13(-1.52%) |
Jun 02, 2022 | 8.408 | 8.416 | 8.241 | 8.408 | 99,564 | +0.02(+0.19%) |
Jun 01, 2022 | 8.432 | 8.471 | 8.264 | 8.392 | 164,323 | -0.01(-0.09%) |
May 31, 2022 | 8.320 | 8.511 | 8.272 | 8.400 | 128,194 | +0.02(+0.19%) |
May 27, 2022 | 8.376 | 8.506 | 8.304 | 8.384 | 90,411 | +0.05(+0.57%) |
May 26, 2022 | 8.201 | 8.432 | 8.149 | 8.336 | 96,604 | +0.18(+2.25%) |
May 25, 2022 | 7.962 | 8.225 | 7.962 | 8.153 | 185,452 | +0.12(+1.49%) |
May 24, 2022 | 7.866 | 8.097 | 7.763 | 8.034 | 174,425 | +0.14(+1.71%) |
May 23, 2022 | 7.572 | 7.978 | 7.500 | 7.898 | 232,269 | +0.41(+5.42%) |
May 20, 2022 | 7.460 | 7.532 | 7.359 | 7.492 | 150,758 | +0.07(+0.97%) |
May 19, 2022 | 7.763 | 7.763 | 7.413 | 7.420 | 244,500 | -0.34(-4.41%) |
May 18, 2022 | 7.596 | 8.089 | 7.596 | 7.763 | 349,899 | +0.29(+3.94%) |
May 17, 2022 | 7.142 | 7.492 | 7.070 | 7.468 | 189,037 | +0.37(+5.16%) |
May 16, 2022 | 6.991 | 7.198 | 6.938 | 7.102 | 144,244 | +0.10(+1.36%) |
May 13, 2022 | 6.911 | 7.086 | 6.911 | 7.006 | 216,975 | +0.07(+1.03%) |
May 12, 2022 | 7.136 | 7.136 | 6.856 | 6.935 | 508,837 | -0.19(-2.71%) |
May 11, 2022 | 7.329 | 7.383 | 7.113 | 7.128 | 294,661 | -0.21(-2.85%) |
May 10, 2022 | 7.167 | 7.391 | 7.120 | 7.337 | 259,571 | +0.26(+3.60%) |
May 09, 2022 | 7.290 | 7.414 | 7.059 | 7.082 | 286,146 | -0.19(-2.66%) |
May 06, 2022 | 7.306 | 7.507 | 7.190 | 7.275 | 251,144 | -0.09(-1.16%) |
May 05, 2022 | 7.692 | 7.708 | 7.275 | 7.360 | 142,703 | -0.38(-4.90%) |
May 04, 2022 | 7.538 | 7.739 | 7.430 | 7.739 | 139,566 | +0.24(+3.20%) |
May 03, 2022 | 7.097 | 7.546 | 7.097 | 7.499 | 138,134 | +0.36(+5.09%) |