Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.710 | 7.726 | 7.694 | 7.702 | 5,440 | +0.02(+0.21%) |
Jul 28, 2022 | 7.653 | 7.706 | 7.538 | 7.685 | 14,774 | +0.04(+0.54%) |
Jul 27, 2022 | 7.571 | 7.685 | 7.507 | 7.644 | 28,863 | +0.10(+1.30%) |
Jul 26, 2022 | 7.530 | 7.546 | 7.519 | 7.546 | 6,722 | +0.05(+0.66%) |
Jul 25, 2022 | 7.472 | 7.521 | 7.472 | 7.497 | 13,323 | +0.10(+1.33%) |
Jul 22, 2022 | 7.374 | 7.464 | 7.372 | 7.398 | 10,616 | +0.02(+0.33%) |
Jul 21, 2022 | 7.390 | 7.423 | 7.308 | 7.374 | 35,813 | +0.00(+0.00%) |
Jul 20, 2022 | 7.398 | 7.463 | 7.358 | 7.374 | 19,696 | -0.04(-0.55%) |
Jul 19, 2022 | 7.439 | 7.439 | 7.292 | 7.415 | 41,672 | +0.12(+1.69%) |
Jul 18, 2022 | 7.464 | 7.464 | 7.292 | 7.292 | 24,864 | -0.06(-0.78%) |
Jul 15, 2022 | 7.226 | 7.349 | 7.210 | 7.349 | 16,979 | +0.12(+1.70%) |
Jul 14, 2022 | 7.251 | 7.267 | 7.119 | 7.226 | 28,905 | +0.01(+0.11%) |
Jul 13, 2022 | 7.185 | 7.267 | 7.177 | 7.218 | 28,855 | +0.01(+0.17%) |
Jul 12, 2022 | 7.218 | 7.277 | 7.136 | 7.206 | 11,712 | -0.02(-0.28%) |
Jul 11, 2022 | 7.177 | 7.226 | 7.177 | 7.226 | 8,197 | -0.02(-0.23%) |
Jul 08, 2022 | 7.210 | 7.259 | 7.185 | 7.242 | 6,470 | +0.02(+0.34%) |
Jul 07, 2022 | 7.201 | 7.339 | 7.169 | 7.218 | 23,895 | +0.04(+0.57%) |
Jul 06, 2022 | 7.152 | 7.234 | 7.096 | 7.177 | 18,396 | +0.00(+0.00%) |
Jul 05, 2022 | 7.169 | 7.210 | 7.095 | 7.177 | 34,414 | -0.16(-2.23%) |
Jul 01, 2022 | 7.193 | 7.341 | 7.152 | 7.341 | 26,752 | +0.12(+1.70%) |
Jun 30, 2022 | 7.247 | 7.356 | 7.185 | 7.218 | 31,523 | +0.01(+0.11%) |
Jun 29, 2022 | 7.201 | 7.226 | 7.169 | 7.210 | 30,362 | +0.02(+0.34%) |
Jun 28, 2022 | 7.226 | 7.353 | 7.152 | 7.185 | 38,288 | -0.03(-0.45%) |
Jun 27, 2022 | 7.152 | 7.268 | 7.136 | 7.218 | 51,500 | +0.07(+1.03%) |
Jun 24, 2022 | 7.046 | 7.148 | 7.046 | 7.144 | 26,368 | +0.12(+1.75%) |
Jun 23, 2022 | 7.046 | 7.087 | 6.988 | 7.021 | 19,783 | +0.01(+0.12%) |
Jun 22, 2022 | 7.013 | 7.078 | 6.992 | 7.013 | 70,597 | -0.05(-0.70%) |
Jun 21, 2022 | 7.152 | 7.226 | 7.021 | 7.062 | 227,442 | -0.02(-0.35%) |
Jun 17, 2022 | 7.136 | 7.324 | 7.054 | 7.087 | 47,851 | -0.10(-1.37%) |
Jun 16, 2022 | 7.349 | 7.366 | 7.177 | 7.185 | 36,618 | -0.27(-3.63%) |
Jun 15, 2022 | 7.431 | 7.497 | 7.382 | 7.456 | 53,543 | +0.00(+0.00%) |
Jun 14, 2022 | 7.595 | 7.595 | 7.423 | 7.456 | 44,384 | -0.08(-1.09%) |
Jun 13, 2022 | 7.833 | 7.833 | 7.490 | 7.538 | 40,441 | -0.45(-5.65%) |
Jun 10, 2022 | 8.038 | 8.038 | 7.940 | 7.989 | 17,650 | -0.06(-0.71%) |
Jun 09, 2022 | 8.186 | 8.195 | 8.046 | 8.046 | 7,860 | -0.21(-2.49%) |
Jun 08, 2022 | 8.284 | 8.309 | 8.219 | 8.251 | 9,258 | -0.09(-1.13%) |
Jun 07, 2022 | 8.310 | 8.366 | 8.227 | 8.345 | 18,035 | +0.01(+0.14%) |
Jun 06, 2022 | 8.366 | 8.469 | 8.243 | 8.333 | 25,194 | -0.16(-1.84%) |
Jun 03, 2022 | 8.481 | 8.489 | 8.358 | 8.489 | 8,992 | +0.01(+0.10%) |
Jun 02, 2022 | 8.284 | 8.571 | 8.165 | 8.481 | 26,973 | -0.07(-0.77%) |
Jun 01, 2022 | 8.489 | 8.584 | 8.424 | 8.547 | 19,768 | +0.15(+1.75%) |
May 31, 2022 | 8.801 | 8.824 | 8.342 | 8.399 | 37,075 | +0.00(+0.00%) |
May 27, 2022 | 8.563 | 8.563 | 8.301 | 8.399 | 19,226 | -0.10(-1.16%) |
May 26, 2022 | 8.407 | 8.588 | 8.407 | 8.497 | 21,531 | +0.19(+2.27%) |
May 25, 2022 | 8.284 | 8.481 | 8.027 | 8.309 | 20,403 | +0.17(+2.12%) |
May 24, 2022 | 8.027 | 8.137 | 8.013 | 8.137 | 14,012 | +0.06(+0.71%) |
May 23, 2022 | 8.071 | 8.087 | 7.956 | 8.079 | 31,864 | +0.02(+0.31%) |
May 20, 2022 | 8.120 | 8.145 | 7.973 | 8.054 | 32,459 | +0.04(+0.51%) |
May 19, 2022 | 7.989 | 8.013 | 7.941 | 8.013 | 13,800 | +0.05(+0.61%) |
May 18, 2022 | 8.022 | 8.045 | 7.917 | 7.965 | 15,941 | -0.06(-0.70%) |
May 17, 2022 | 7.917 | 8.022 | 7.917 | 8.022 | 33,663 | +0.14(+1.84%) |
May 16, 2022 | 7.724 | 7.885 | 7.724 | 7.877 | 16,858 | +0.15(+1.98%) |
May 13, 2022 | 7.654 | 7.748 | 7.654 | 7.724 | 15,719 | +0.16(+2.13%) |
May 12, 2022 | 7.684 | 7.684 | 7.475 | 7.563 | 18,734 | -0.17(-2.18%) |
May 11, 2022 | 7.748 | 7.845 | 7.700 | 7.732 | 16,338 | +0.01(+0.10%) |
May 10, 2022 | 7.740 | 7.845 | 7.676 | 7.724 | 27,065 | +0.01(+0.10%) |
May 09, 2022 | 7.885 | 7.917 | 7.716 | 7.716 | 38,047 | -0.24(-3.03%) |
May 06, 2022 | 7.933 | 7.966 | 7.885 | 7.957 | 13,569 | +0.03(+0.41%) |
May 05, 2022 | 8.054 | 8.054 | 7.925 | 7.925 | 25,289 | -0.25(-3.05%) |
May 04, 2022 | 8.022 | 8.174 | 7.957 | 8.174 | 14,906 | +0.20(+2.52%) |
May 03, 2022 | 7.837 | 8.005 | 7.837 | 7.973 | 35,199 | +0.06(+0.81%) |