Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.590 | 7.590 | 7.390 | 7.390 | 1,639 | +0.09(+1.30%) |
Jul 28, 2022 | 7.380 | 7.380 | 7.295 | 7.295 | 266 | -0.08(-1.08%) |
Jul 27, 2022 | 7.400 | 7.480 | 7.375 | 7.375 | 1,338 | +0.12(+1.58%) |
Jul 26, 2022 | 7.360 | 7.360 | 7.250 | 7.260 | 1,432 | +0.00(+0.00%) |
Jul 25, 2022 | 7.440 | 7.440 | 7.000 | 7.260 | 2,050 | -0.45(-5.78%) |
Jul 22, 2022 | 7.705 | 7.705 | 7.705 | 7.705 | 240 | +0.12(+1.60%) |
Jul 21, 2022 | 7.680 | 7.680 | 7.509 | 7.583 | 1,763 | -0.23(-2.90%) |
Jul 20, 2022 | 7.700 | 7.810 | 7.615 | 7.810 | 11,524 | +0.20(+2.57%) |
Jul 19, 2022 | 7.890 | 7.930 | 7.614 | 7.614 | 2,787 | +0.17(+2.34%) |
Jul 18, 2022 | 7.510 | 7.585 | 7.440 | 7.440 | 3,416 | +0.46(+6.51%) |
Jul 15, 2022 | 7.200 | 7.200 | 6.985 | 6.985 | 10,959 | -0.21(-2.99%) |
Jul 14, 2022 | 7.115 | 7.200 | 7.115 | 7.200 | 841 | +0.08(+1.12%) |
Jul 13, 2022 | 7.240 | 7.300 | 7.120 | 7.120 | 4,800 | -0.08(-1.11%) |
Jul 12, 2022 | 7.200 | 7.200 | 7.200 | 7.200 | 199 | -0.12(-1.71%) |
Jul 11, 2022 | 7.325 | 7.325 | 7.325 | 7.325 | 228 | -0.22(-2.98%) |
Jul 08, 2022 | 7.550 | 7.550 | 7.550 | 7.550 | 884 | +0.35(+4.86%) |
Jul 07, 2022 | 7.270 | 7.270 | 7.200 | 7.200 | 21,175 | +0.20(+2.86%) |
Jul 06, 2022 | 7.005 | 7.005 | 6.930 | 7.000 | 20,704 | +0.12(+1.74%) |
Jul 05, 2022 | 6.830 | 6.880 | 6.830 | 6.880 | 1,511 | -0.01(-0.15%) |
Jul 01, 2022 | 7.035 | 7.040 | 6.890 | 6.890 | 7,451 | +0.15(+2.23%) |
Jun 30, 2022 | 7.160 | 7.160 | 6.710 | 6.740 | 5,582 | -0.47(-6.52%) |
Jun 29, 2022 | 6.950 | 7.210 | 6.950 | 7.210 | 774 | -0.15(-2.04%) |
Jun 28, 2022 | 7.355 | 7.360 | 7.355 | 7.360 | 371 | +0.11(+1.52%) |
Jun 27, 2022 | 6.930 | 7.250 | 6.930 | 7.250 | 2,855 | +0.38(+5.53%) |
Jun 24, 2022 | 6.790 | 6.870 | 6.790 | 6.870 | 1,502 | +0.05(+0.73%) |
Jun 23, 2022 | 6.880 | 6.880 | 6.820 | 6.820 | 1,567 | -0.28(-3.94%) |
Jun 22, 2022 | 7.090 | 7.100 | 7.020 | 7.100 | 2,104 | -0.29(-3.92%) |
Jun 21, 2022 | 7.140 | 7.490 | 7.140 | 7.390 | 5,399 | +0.02(+0.34%) |
Jun 17, 2022 | 7.600 | 7.600 | 7.290 | 7.365 | 5,270 | -0.69(-8.51%) |
Jun 16, 2022 | 8.000 | 8.050 | 8.000 | 8.050 | 742 | -0.41(-4.82%) |
Jun 15, 2022 | 8.295 | 8.500 | 8.295 | 8.458 | 1,371 | +0.72(+9.28%) |
Jun 14, 2022 | 7.740 | 7.740 | 7.740 | 7.740 | 334 | -0.36(-4.44%) |
Jun 13, 2022 | 8.220 | 8.220 | 7.910 | 8.100 | 3,191 | -0.12(-1.46%) |
Jun 10, 2022 | 8.060 | 8.220 | 8.050 | 8.220 | 1,620 | -0.05(-0.66%) |
Jun 09, 2022 | 8.270 | 8.300 | 8.270 | 8.275 | 19,790 | -0.97(-10.54%) |
Jun 08, 2022 | 9.160 | 9.360 | 9.145 | 9.250 | 10,285 | +0.06(+0.65%) |
Jun 07, 2022 | 9.040 | 9.218 | 9.040 | 9.190 | 5,247 | +0.35(+4.02%) |
Jun 06, 2022 | 8.835 | 8.835 | 8.835 | 8.835 | 212 | +0.08(+0.86%) |
Jun 03, 2022 | 8.886 | 8.940 | 8.760 | 8.760 | 5,280 | -0.14(-1.57%) |
Jun 02, 2022 | 8.950 | 8.950 | 8.900 | 8.900 | 2,118 | -0.05(-0.56%) |
Jun 01, 2022 | 8.830 | 8.950 | 8.830 | 8.950 | 1,032 | +0.16(+1.82%) |
May 31, 2022 | 8.800 | 8.800 | 8.690 | 8.790 | 3,731 | +0.22(+2.57%) |
May 27, 2022 | 8.670 | 8.700 | 8.570 | 8.570 | 4,987 | +0.02(+0.23%) |
May 26, 2022 | 8.540 | 8.615 | 8.540 | 8.550 | 1,010 | +0.15(+1.73%) |
May 25, 2022 | 8.400 | 8.405 | 8.370 | 8.405 | 18,855 | -0.10(-1.12%) |
May 24, 2022 | 8.510 | 8.510 | 8.500 | 8.500 | 800 | -0.08(-0.93%) |
May 23, 2022 | 8.550 | 8.700 | 8.550 | 8.580 | 6,623 | +0.38(+4.64%) |
May 20, 2022 | 8.200 | 8.200 | 8.190 | 8.200 | 7,054 | +0.28(+3.54%) |
May 19, 2022 | 7.790 | 7.920 | 7.790 | 7.920 | 558 | +0.04(+0.51%) |
May 18, 2022 | 7.810 | 8.000 | 7.810 | 7.880 | 3,571 | -0.11(-1.38%) |
May 17, 2022 | 7.820 | 7.990 | 7.820 | 7.990 | 3,037 | +0.29(+3.83%) |
May 16, 2022 | 7.695 | 7.695 | 7.695 | 7.695 | 1,213 | -0.05(-0.71%) |
May 13, 2022 | 7.700 | 7.750 | 7.700 | 7.750 | 1,265 | +0.25(+3.33%) |
May 12, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 375 | -0.24(-3.04%) |
May 11, 2022 | 7.860 | 7.860 | 7.735 | 7.735 | 2,155 | -0.10(-1.34%) |
May 10, 2022 | 7.600 | 7.840 | 7.600 | 7.840 | 3,581 | +0.14(+1.82%) |
May 09, 2022 | 7.755 | 7.755 | 7.700 | 7.700 | 4,412 | -0.06(-0.77%) |
May 06, 2022 | 7.750 | 7.970 | 7.750 | 7.760 | 3,495 | -0.29(-3.66%) |
May 05, 2022 | 8.110 | 8.150 | 8.055 | 8.055 | 637 | +0.00(+0.06%) |
May 04, 2022 | 8.050 | 8.050 | 8.050 | 8.050 | 805 | +0.01(+0.13%) |
May 03, 2022 | 7.970 | 8.100 | 7.920 | 8.040 | 9,004 | +0.31(+4.08%) |