Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.710 | 7.800 | 7.710 | 7.780 | 43,129 | +0.08(+1.04%) |
Jul 28, 2022 | 7.720 | 7.790 | 7.690 | 7.700 | 43,426 | -0.01(-0.13%) |
Jul 27, 2022 | 7.740 | 7.990 | 7.680 | 7.710 | 47,452 | -0.09(-1.15%) |
Jul 26, 2022 | 7.860 | 7.860 | 7.710 | 7.800 | 20,379 | -0.06(-0.76%) |
Jul 25, 2022 | 7.900 | 7.920 | 7.840 | 7.860 | 26,225 | -0.06(-0.76%) |
Jul 22, 2022 | 7.880 | 7.930 | 7.810 | 7.920 | 29,679 | +0.02(+0.25%) |
Jul 21, 2022 | 7.800 | 7.930 | 7.800 | 7.900 | 31,482 | +0.06(+0.77%) |
Jul 20, 2022 | 7.810 | 7.940 | 7.740 | 7.840 | 38,957 | +0.08(+1.03%) |
Jul 19, 2022 | 7.890 | 7.950 | 7.720 | 7.760 | 66,892 | -0.12(-1.52%) |
Jul 18, 2022 | 7.990 | 8.081 | 7.840 | 7.880 | 22,844 | -0.09(-1.13%) |
Jul 15, 2022 | 7.770 | 7.970 | 7.680 | 7.970 | 107,891 | +0.21(+2.71%) |
Jul 14, 2022 | 7.650 | 7.820 | 7.650 | 7.760 | 53,688 | +0.01(+0.13%) |
Jul 13, 2022 | 7.830 | 7.840 | 7.670 | 7.750 | 106,565 | -0.13(-1.65%) |
Jul 12, 2022 | 7.770 | 7.970 | 7.670 | 7.880 | 147,180 | +0.03(+0.38%) |
Jul 11, 2022 | 8.000 | 8.280 | 7.810 | 7.850 | 125,948 | -0.22(-2.73%) |
Jul 08, 2022 | 7.910 | 8.090 | 7.910 | 8.070 | 224,559 | +0.12(+1.51%) |
Jul 07, 2022 | 7.880 | 8.000 | 7.760 | 7.950 | 100,096 | +0.10(+1.27%) |
Jul 06, 2022 | 7.780 | 7.900 | 7.720 | 7.850 | 73,410 | +0.01(+0.13%) |
Jul 05, 2022 | 7.720 | 7.950 | 7.670 | 7.840 | 130,217 | +0.14(+1.82%) |
Jul 01, 2022 | 7.640 | 7.800 | 7.620 | 7.700 | 368,943 | +0.07(+0.92%) |
Jun 30, 2022 | 7.450 | 7.720 | 7.410 | 7.630 | 196,939 | +0.08(+1.06%) |
Jun 29, 2022 | 7.740 | 7.780 | 7.430 | 7.550 | 345,072 | -0.24(-3.08%) |
Jun 28, 2022 | 7.880 | 8.000 | 7.630 | 7.790 | 315,763 | -0.14(-1.77%) |
Jun 27, 2022 | 7.350 | 8.030 | 7.310 | 7.930 | 1,855,054 | +1.11(+16.28%) |
Jun 24, 2022 | 6.900 | 6.940 | 6.780 | 6.820 | 2,075,637 | -0.07(-1.02%) |
Jun 23, 2022 | 7.000 | 7.040 | 6.830 | 6.890 | 170,501 | -0.11(-1.57%) |
Jun 22, 2022 | 6.930 | 7.060 | 6.820 | 7.000 | 233,677 | +0.04(+0.57%) |
Jun 21, 2022 | 6.940 | 6.960 | 6.820 | 6.960 | 235,140 | +0.08(+1.16%) |
Jun 17, 2022 | 6.820 | 6.940 | 6.730 | 6.880 | 244,796 | +0.03(+0.44%) |
Jun 16, 2022 | 6.740 | 6.860 | 6.500 | 6.850 | 286,419 | +0.06(+0.88%) |
Jun 15, 2022 | 6.840 | 6.850 | 6.710 | 6.790 | 183,325 | -0.04(-0.59%) |
Jun 14, 2022 | 6.890 | 6.940 | 6.820 | 6.830 | 188,272 | -0.08(-1.16%) |
Jun 13, 2022 | 6.960 | 7.065 | 6.850 | 6.910 | 160,795 | -0.10(-1.43%) |
Jun 10, 2022 | 7.060 | 7.070 | 7.000 | 7.010 | 212,438 | -0.15(-2.09%) |
Jun 09, 2022 | 7.150 | 7.355 | 7.050 | 7.160 | 605,957 | +0.16(+2.29%) |
Jun 08, 2022 | 6.970 | 7.110 | 6.920 | 7.000 | 267,796 | -0.01(-0.14%) |
Jun 07, 2022 | 6.910 | 7.100 | 6.880 | 7.010 | 229,147 | +0.09(+1.30%) |
Jun 06, 2022 | 6.940 | 6.980 | 6.890 | 6.920 | 196,478 | +0.00(+0.00%) |
Jun 03, 2022 | 6.900 | 6.970 | 6.880 | 6.920 | 194,817 | +0.01(+0.14%) |
Jun 02, 2022 | 6.920 | 7.000 | 6.860 | 6.910 | 154,845 | +0.03(+0.44%) |
Jun 01, 2022 | 6.870 | 6.940 | 6.830 | 6.880 | 124,707 | +0.02(+0.29%) |
May 31, 2022 | 6.880 | 7.000 | 6.790 | 6.860 | 526,686 | -0.09(-1.29%) |
May 27, 2022 | 6.750 | 6.960 | 6.700 | 6.950 | 266,977 | +0.19(+2.81%) |
May 26, 2022 | 6.680 | 6.760 | 6.640 | 6.760 | 189,082 | +0.08(+1.20%) |
May 25, 2022 | 6.610 | 6.710 | 6.600 | 6.680 | 140,629 | +0.03(+0.45%) |
May 24, 2022 | 6.600 | 6.840 | 6.550 | 6.650 | 304,238 | +0.03(+0.45%) |
May 23, 2022 | 6.670 | 6.670 | 6.500 | 6.620 | 280,731 | -0.01(-0.15%) |
May 20, 2022 | 6.720 | 6.820 | 6.600 | 6.630 | 173,193 | -0.08(-1.19%) |
May 19, 2022 | 6.710 | 6.750 | 6.600 | 6.710 | 196,477 | -0.03(-0.45%) |
May 18, 2022 | 6.710 | 6.750 | 6.710 | 6.740 | 314,836 | +0.01(+0.15%) |
May 17, 2022 | 6.570 | 6.760 | 6.550 | 6.730 | 612,967 | +0.21(+3.22%) |
May 16, 2022 | 6.550 | 6.590 | 6.450 | 6.520 | 199,623 | +0.00(+0.00%) |
May 13, 2022 | 6.650 | 6.680 | 6.400 | 6.520 | 261,269 | -0.15(-2.25%) |
May 12, 2022 | 6.620 | 6.680 | 6.620 | 6.670 | 425,376 | +0.01(+0.15%) |
May 11, 2022 | 6.690 | 6.760 | 6.590 | 6.660 | 491,900 | -0.03(-0.45%) |
May 10, 2022 | 6.700 | 6.810 | 6.567 | 6.690 | 542,486 | -0.05(-0.74%) |
May 09, 2022 | 6.790 | 6.820 | 6.685 | 6.740 | 1,658,968 | +2.97(+78.78%) |
May 06, 2022 | 3.940 | 3.940 | 3.580 | 3.770 | 105,395 | -0.21(-5.28%) |
May 05, 2022 | 4.060 | 4.278 | 3.860 | 3.980 | 104,092 | -0.18(-4.33%) |
May 04, 2022 | 3.920 | 4.180 | 3.650 | 4.160 | 119,813 | +0.23(+5.85%) |
May 03, 2022 | 3.880 | 3.960 | 3.800 | 3.930 | 234,944 | +0.04(+1.03%) |