Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.640 | 7.650 | 7.508 | 7.630 | 206,713 | +0.13(+1.73%) |
Jul 28, 2022 | 7.440 | 7.570 | 7.250 | 7.500 | 181,147 | +0.13(+1.76%) |
Jul 27, 2022 | 7.340 | 7.420 | 7.303 | 7.370 | 198,598 | +0.09(+1.24%) |
Jul 26, 2022 | 7.320 | 7.320 | 7.255 | 7.280 | 113,143 | -0.04(-0.55%) |
Jul 25, 2022 | 7.300 | 7.330 | 7.260 | 7.320 | 110,166 | +0.03(+0.41%) |
Jul 22, 2022 | 7.390 | 7.390 | 7.250 | 7.290 | 102,497 | -0.07(-0.95%) |
Jul 21, 2022 | 7.310 | 7.370 | 7.190 | 7.360 | 171,238 | +0.04(+0.55%) |
Jul 20, 2022 | 7.500 | 7.500 | 7.250 | 7.320 | 195,303 | -0.05(-0.68%) |
Jul 19, 2022 | 7.300 | 7.390 | 7.250 | 7.370 | 134,128 | +0.13(+1.80%) |
Jul 18, 2022 | 7.400 | 7.400 | 7.235 | 7.240 | 100,228 | -0.18(-2.43%) |
Jul 15, 2022 | 7.460 | 7.520 | 7.390 | 7.420 | 386,456 | +0.06(+0.82%) |
Jul 14, 2022 | 7.230 | 7.449 | 7.200 | 7.360 | 166,503 | -0.01(-0.14%) |
Jul 13, 2022 | 7.220 | 7.450 | 7.220 | 7.370 | 137,197 | -0.04(-0.54%) |
Jul 12, 2022 | 7.390 | 7.440 | 7.290 | 7.410 | 75,141 | +0.02(+0.27%) |
Jul 11, 2022 | 7.490 | 7.510 | 7.300 | 7.390 | 133,588 | -0.11(-1.47%) |
Jul 08, 2022 | 7.500 | 7.527 | 7.410 | 7.500 | 83,433 | +0.00(+0.00%) |
Jul 07, 2022 | 7.510 | 7.523 | 7.360 | 7.500 | 93,660 | +0.05(+0.67%) |
Jul 06, 2022 | 7.480 | 7.520 | 7.435 | 7.450 | 76,155 | -0.07(-0.93%) |
Jul 05, 2022 | 7.430 | 7.530 | 7.370 | 7.520 | 247,019 | +0.11(+1.48%) |
Jul 01, 2022 | 7.010 | 7.470 | 7.010 | 7.410 | 172,671 | +0.06(+0.82%) |
Jun 30, 2022 | 7.550 | 7.550 | 7.280 | 7.350 | 176,134 | -0.01(-0.14%) |
Jun 29, 2022 | 7.300 | 7.380 | 7.210 | 7.360 | 136,720 | +0.05(+0.68%) |
Jun 28, 2022 | 7.340 | 7.490 | 7.280 | 7.310 | 172,012 | +0.04(+0.55%) |
Jun 27, 2022 | 7.310 | 7.350 | 7.230 | 7.270 | 80,571 | -0.02(-0.27%) |
Jun 24, 2022 | 7.100 | 7.330 | 7.068 | 7.290 | 126,180 | +0.25(+3.55%) |
Jun 23, 2022 | 6.940 | 7.070 | 6.920 | 7.040 | 108,719 | +0.13(+1.88%) |
Jun 22, 2022 | 7.000 | 7.170 | 6.870 | 6.910 | 317,155 | -0.14(-1.99%) |
Jun 21, 2022 | 6.900 | 7.070 | 6.865 | 7.050 | 198,633 | +0.21(+3.07%) |
Jun 17, 2022 | 6.810 | 6.922 | 6.790 | 6.840 | 273,692 | +0.03(+0.44%) |
Jun 16, 2022 | 7.150 | 7.230 | 6.810 | 6.810 | 401,195 | -0.63(-8.47%) |
Jun 15, 2022 | 7.360 | 7.490 | 7.300 | 7.440 | 281,424 | +0.04(+0.54%) |
Jun 14, 2022 | 7.830 | 7.830 | 7.340 | 7.400 | 319,763 | -0.13(-1.73%) |
Jun 13, 2022 | 7.790 | 7.870 | 7.510 | 7.530 | 309,418 | -0.42(-5.28%) |
Jun 10, 2022 | 7.940 | 7.980 | 7.820 | 7.950 | 255,364 | -0.06(-0.75%) |
Jun 09, 2022 | 8.140 | 8.150 | 7.960 | 8.010 | 113,908 | -0.11(-1.35%) |
Jun 08, 2022 | 8.140 | 8.200 | 8.020 | 8.120 | 143,844 | +0.01(+0.12%) |
Jun 07, 2022 | 8.020 | 8.140 | 7.940 | 8.110 | 254,808 | +0.08(+1.00%) |
Jun 06, 2022 | 8.060 | 8.060 | 7.910 | 8.030 | 175,526 | +0.16(+2.03%) |
Jun 03, 2022 | 7.970 | 7.987 | 7.840 | 7.870 | 135,637 | -0.10(-1.25%) |
Jun 02, 2022 | 7.890 | 8.020 | 7.830 | 7.970 | 216,057 | +0.06(+0.76%) |
Jun 01, 2022 | 8.010 | 8.010 | 7.800 | 7.910 | 215,174 | +0.00(+0.00%) |
May 31, 2022 | 7.870 | 8.100 | 7.800 | 7.910 | 277,721 | -0.02(-0.25%) |
May 27, 2022 | 7.810 | 7.960 | 7.750 | 7.930 | 168,238 | +0.13(+1.67%) |
May 26, 2022 | 7.650 | 7.850 | 7.550 | 7.800 | 247,565 | +0.17(+2.23%) |
May 25, 2022 | 7.530 | 7.660 | 7.450 | 7.630 | 172,668 | +0.11(+1.46%) |
May 24, 2022 | 7.720 | 7.831 | 7.410 | 7.520 | 287,981 | -0.27(-3.47%) |
May 23, 2022 | 7.940 | 7.960 | 7.740 | 7.790 | 264,807 | -0.12(-1.52%) |
May 20, 2022 | 8.050 | 8.050 | 7.803 | 7.910 | 132,297 | -0.04(-0.50%) |
May 19, 2022 | 8.020 | 8.140 | 7.830 | 7.950 | 166,869 | -0.26(-3.17%) |
May 18, 2022 | 8.280 | 8.280 | 8.110 | 8.210 | 153,839 | -0.07(-0.85%) |
May 17, 2022 | 8.180 | 8.280 | 8.090 | 8.280 | 174,509 | +0.28(+3.50%) |
May 16, 2022 | 7.970 | 8.050 | 7.920 | 8.000 | 215,012 | +0.00(+0.00%) |
May 13, 2022 | 7.900 | 8.050 | 7.880 | 8.000 | 199,810 | +0.17(+2.17%) |
May 12, 2022 | 7.730 | 7.900 | 7.650 | 7.830 | 320,083 | +0.04(+0.51%) |
May 11, 2022 | 7.850 | 8.050 | 7.750 | 7.790 | 229,772 | -0.07(-0.89%) |
May 10, 2022 | 7.830 | 8.020 | 7.770 | 7.860 | 285,952 | +0.04(+0.51%) |
May 09, 2022 | 8.080 | 8.187 | 7.800 | 7.820 | 218,938 | -0.37(-4.52%) |
May 06, 2022 | 8.180 | 8.320 | 8.070 | 8.190 | 231,630 | +0.08(+0.99%) |
May 05, 2022 | 8.340 | 8.360 | 8.061 | 8.110 | 274,111 | -0.32(-3.80%) |
May 04, 2022 | 8.230 | 8.440 | 8.060 | 8.430 | 256,523 | +0.19(+2.31%) |
May 03, 2022 | 8.380 | 8.420 | 8.200 | 8.240 | 222,075 | -0.11(-1.32%) |