Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.551 | 8.100 | 7.086 | 7.423 | 7,194 | -0.17(-2.17%) |
Jul 28, 2022 | 7.875 | 8.447 | 7.500 | 7.588 | 2,086 | +0.13(+1.69%) |
Jul 27, 2022 | 7.688 | 7.688 | 7.351 | 7.463 | 2,165 | -0.11(-1.49%) |
Jul 26, 2022 | 7.680 | 7.875 | 7.575 | 7.575 | 1,987 | -0.43(-5.32%) |
Jul 25, 2022 | 7.950 | 8.250 | 7.500 | 8.001 | 3,473 | +0.05(+0.64%) |
Jul 22, 2022 | 8.250 | 8.550 | 7.050 | 7.950 | 9,456 | +0.30(+3.92%) |
Jul 21, 2022 | 7.200 | 7.830 | 7.260 | 7.650 | 4,959 | +0.25(+3.41%) |
Jul 20, 2022 | 7.500 | 7.619 | 7.275 | 7.398 | 2,767 | -0.04(-0.56%) |
Jul 19, 2022 | 7.200 | 7.639 | 7.200 | 7.440 | 4,295 | +0.24(+3.27%) |
Jul 18, 2022 | 8.248 | 8.248 | 5.851 | 7.205 | 11,247 | -0.41(-5.40%) |
Jul 15, 2022 | 7.800 | 7.950 | 7.500 | 7.615 | 6,047 | -0.20(-2.55%) |
Jul 14, 2022 | 8.175 | 8.250 | 7.815 | 7.815 | 935 | -0.13(-1.70%) |
Jul 13, 2022 | 8.355 | 8.355 | 7.804 | 7.950 | 767 | +0.03(+0.32%) |
Jul 12, 2022 | 8.086 | 8.250 | 7.875 | 7.925 | 5,290 | -0.16(-2.00%) |
Jul 11, 2022 | 8.332 | 8.332 | 7.800 | 8.086 | 5,721 | +0.05(+0.63%) |
Jul 08, 2022 | 8.250 | 8.250 | 7.950 | 8.036 | 4,124 | -0.14(-1.76%) |
Jul 07, 2022 | 7.830 | 8.400 | 7.830 | 8.180 | 3,306 | +0.38(+4.87%) |
Jul 06, 2022 | 7.800 | 8.250 | 7.800 | 7.800 | 3,052 | +0.15(+1.90%) |
Jul 05, 2022 | 7.984 | 7.984 | 7.612 | 7.654 | 3,360 | -0.45(-5.52%) |
Jul 01, 2022 | 8.475 | 8.625 | 7.950 | 8.101 | 2,027 | +0.00(+0.00%) |
Jun 30, 2022 | 8.700 | 8.700 | 7.952 | 8.101 | 1,141 | -0.06(-0.74%) |
Jun 29, 2022 | 7.800 | 8.187 | 7.560 | 8.162 | 9,704 | +0.36(+4.63%) |
Jun 28, 2022 | 7.798 | 7.970 | 7.650 | 7.800 | 6,732 | -0.15(-1.87%) |
Jun 27, 2022 | 8.107 | 8.389 | 7.533 | 7.949 | 2,775 | +0.42(+5.52%) |
Jun 24, 2022 | 8.025 | 9.237 | 7.533 | 7.533 | 8,590 | -0.49(-6.13%) |
Jun 23, 2022 | 8.248 | 8.659 | 7.966 | 8.025 | 4,625 | -0.22(-2.73%) |
Jun 22, 2022 | 8.295 | 8.865 | 8.220 | 8.250 | 2,006 | -0.16(-1.91%) |
Jun 21, 2022 | 8.100 | 9.300 | 8.100 | 8.411 | 2,831 | +0.01(+0.13%) |
Jun 17, 2022 | 8.695 | 9.057 | 8.152 | 8.400 | 3,910 | -0.30(-3.40%) |
Jun 16, 2022 | 8.755 | 9.008 | 8.313 | 8.695 | 2,942 | +0.30(+3.52%) |
Jun 15, 2022 | 8.966 | 9.720 | 8.265 | 8.400 | 3,343 | -0.16(-1.87%) |
Jun 14, 2022 | 9.150 | 9.450 | 8.530 | 8.560 | 5,804 | -0.63(-6.82%) |
Jun 13, 2022 | 9.750 | 9.750 | 8.730 | 9.188 | 1,783 | +0.06(+0.66%) |
Jun 10, 2022 | 10.96 | 11.47 | 9.015 | 9.127 | 12,669 | -1.82(-16.61%) |
Jun 09, 2022 | 11.10 | 11.55 | 10.25 | 10.95 | 6,908 | -0.45(-3.97%) |
Jun 08, 2022 | 10.35 | 11.40 | 9.606 | 11.40 | 7,662 | +1.64(+16.85%) |
Jun 07, 2022 | 10.20 | 10.65 | 9.750 | 9.755 | 8,896 | -0.44(-4.31%) |
Jun 06, 2022 | 9.150 | 10.88 | 8.896 | 10.19 | 27,643 | +1.20(+13.38%) |
Jun 03, 2022 | 8.290 | 9.000 | 8.290 | 8.991 | 7,485 | +0.53(+6.28%) |
Jun 02, 2022 | 7.950 | 8.700 | 7.950 | 8.460 | 5,187 | +0.21(+2.55%) |
Jun 01, 2022 | 8.268 | 8.550 | 7.800 | 8.250 | 4,017 | -0.14(-1.72%) |
May 31, 2022 | 8.550 | 8.553 | 8.250 | 8.394 | 2,993 | -0.24(-2.75%) |
May 27, 2022 | 8.400 | 9.000 | 8.400 | 8.631 | 6,754 | +0.22(+2.60%) |
May 26, 2022 | 7.950 | 8.848 | 7.950 | 8.412 | 2,718 | +0.46(+5.79%) |
May 25, 2022 | 7.800 | 8.250 | 7.800 | 7.952 | 3,360 | +0.15(+1.94%) |
May 24, 2022 | 7.950 | 8.415 | 7.560 | 7.800 | 2,213 | +0.00(+0.00%) |
May 23, 2022 | 8.550 | 8.550 | 7.500 | 7.800 | 7,124 | -0.16(-1.96%) |
May 20, 2022 | 8.400 | 8.839 | 7.500 | 7.956 | 11,506 | +0.35(+4.53%) |
May 19, 2022 | 7.500 | 8.250 | 7.392 | 7.611 | 1,752 | +0.17(+2.24%) |
May 18, 2022 | 8.550 | 8.486 | 7.248 | 7.444 | 3,682 | -0.50(-6.23%) |
May 17, 2022 | 8.250 | 8.252 | 7.842 | 7.939 | 6,195 | +0.29(+3.76%) |
May 16, 2022 | 7.350 | 7.896 | 7.350 | 7.652 | 2,639 | +0.39(+5.31%) |
May 13, 2022 | 7.311 | 7.801 | 6.938 | 7.266 | 8,252 | +0.32(+4.58%) |
May 12, 2022 | 6.153 | 7.019 | 6.153 | 6.948 | 7,436 | +0.05(+0.78%) |
May 11, 2022 | 7.500 | 7.650 | 6.763 | 6.894 | 10,172 | -0.36(-4.90%) |
May 10, 2022 | 7.202 | 8.730 | 6.449 | 7.250 | 21,616 | -0.03(-0.39%) |
May 09, 2022 | 9.150 | 9.302 | 6.909 | 7.278 | 35,715 | -2.09(-22.29%) |
May 06, 2022 | 9.975 | 9.984 | 9.201 | 9.366 | 9,675 | -0.45(-4.60%) |
May 05, 2022 | 10.50 | 10.50 | 9.752 | 9.818 | 3,762 | -0.38(-3.75%) |
May 04, 2022 | 10.35 | 10.35 | 9.976 | 10.20 | 2,432 | +0.00(+0.03%) |
May 03, 2022 | 10.50 | 10.50 | 9.967 | 10.20 | 4,323 | +0.29(+2.92%) |