Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.603 | 6.627 | 6.120 | 6.591 | 9,162 | +0.11(+1.67%) |
Jul 28, 2022 | 6.684 | 6.687 | 6.300 | 6.483 | 1,126 | -0.12(-1.77%) |
Jul 27, 2022 | 6.357 | 6.897 | 6.192 | 6.600 | 10,143 | +0.41(+6.64%) |
Jul 26, 2022 | 6.648 | 6.900 | 6.000 | 6.189 | 19,872 | -0.71(-10.30%) |
Jul 25, 2022 | 6.900 | 7.065 | 6.609 | 6.900 | 6,431 | +0.17(+2.45%) |
Jul 22, 2022 | 7.140 | 7.140 | 6.675 | 6.735 | 5,144 | -0.25(-3.65%) |
Jul 21, 2022 | 6.900 | 7.167 | 6.675 | 6.990 | 18,092 | +0.09(+1.30%) |
Jul 20, 2022 | 6.987 | 7.347 | 6.762 | 6.900 | 7,386 | -0.12(-1.71%) |
Jul 19, 2022 | 7.356 | 7.428 | 6.627 | 7.020 | 8,199 | -0.11(-1.56%) |
Jul 18, 2022 | 7.950 | 7.950 | 6.600 | 7.131 | 31,066 | -0.97(-11.96%) |
Jul 15, 2022 | 7.500 | 8.310 | 7.050 | 8.100 | 14,540 | +0.33(+4.29%) |
Jul 14, 2022 | 7.800 | 8.340 | 7.500 | 7.767 | 15,363 | -0.19(-2.34%) |
Jul 13, 2022 | 8.070 | 8.400 | 7.833 | 7.953 | 8,176 | -0.20(-2.50%) |
Jul 12, 2022 | 8.400 | 8.364 | 7.980 | 8.157 | 9,544 | +0.19(+2.37%) |
Jul 11, 2022 | 8.547 | 8.625 | 7.815 | 7.968 | 12,499 | -0.55(-6.51%) |
Jul 08, 2022 | 8.592 | 8.640 | 8.205 | 8.523 | 10,132 | +0.05(+0.64%) |
Jul 07, 2022 | 8.202 | 8.664 | 7.950 | 8.469 | 19,766 | +0.66(+8.49%) |
Jul 06, 2022 | 7.800 | 8.130 | 7.800 | 7.806 | 10,204 | -0.03(-0.34%) |
Jul 05, 2022 | 8.202 | 8.202 | 7.650 | 7.833 | 10,009 | -0.12(-1.47%) |
Jul 01, 2022 | 7.830 | 8.433 | 7.503 | 7.950 | 17,942 | -0.45(-5.36%) |
Jun 30, 2022 | 7.878 | 8.820 | 7.800 | 8.400 | 59,142 | +0.15(+1.86%) |
Jun 29, 2022 | 7.890 | 8.550 | 7.794 | 8.247 | 34,759 | +0.36(+4.56%) |
Jun 28, 2022 | 7.800 | 8.400 | 7.800 | 7.887 | 21,008 | -0.08(-0.94%) |
Jun 27, 2022 | 7.830 | 8.400 | 7.746 | 7.962 | 25,544 | +0.02(+0.23%) |
Jun 24, 2022 | 7.947 | 8.625 | 7.710 | 7.944 | 42,931 | -0.39(-4.71%) |
Jun 23, 2022 | 11.09 | 11.30 | 8.025 | 8.337 | 404,970 | -0.06(-0.75%) |
Jun 22, 2022 | 8.100 | 9.240 | 8.100 | 8.400 | 5,838 | +0.30(+3.70%) |
Jun 21, 2022 | 8.676 | 8.676 | 7.890 | 8.100 | 8,966 | -0.30(-3.57%) |
Jun 17, 2022 | 8.250 | 8.610 | 8.190 | 8.400 | 8,032 | +0.22(+2.68%) |
Jun 16, 2022 | 8.100 | 8.250 | 7.800 | 8.181 | 5,018 | +0.00(+0.00%) |
Jun 15, 2022 | 8.397 | 8.397 | 7.890 | 8.181 | 9,859 | +0.17(+2.13%) |
Jun 14, 2022 | 8.253 | 8.403 | 7.890 | 8.010 | 5,416 | -0.04(-0.52%) |
Jun 13, 2022 | 8.400 | 8.667 | 7.860 | 8.052 | 10,192 | -0.55(-6.42%) |
Jun 10, 2022 | 9.033 | 9.297 | 8.100 | 8.604 | 10,338 | -0.70(-7.48%) |
Jun 09, 2022 | 9.216 | 9.513 | 9.000 | 9.300 | 10,656 | +0.08(+0.91%) |
Jun 08, 2022 | 9.300 | 9.600 | 8.850 | 9.216 | 11,684 | -0.08(-0.90%) |
Jun 07, 2022 | 9.600 | 10.14 | 9.075 | 9.300 | 9,848 | -0.27(-2.82%) |
Jun 06, 2022 | 9.450 | 9.870 | 9.000 | 9.570 | 18,148 | -0.15(-1.54%) |
Jun 03, 2022 | 9.300 | 10.42 | 9.243 | 9.720 | 31,497 | +0.19(+2.02%) |
Jun 02, 2022 | 9.300 | 10.20 | 9.000 | 9.528 | 21,683 | +0.53(+5.87%) |
Jun 01, 2022 | 8.700 | 9.459 | 8.640 | 9.000 | 5,519 | -0.10(-1.06%) |
May 31, 2022 | 9.000 | 10.48 | 8.703 | 9.096 | 17,240 | +0.25(+2.81%) |
May 27, 2022 | 9.600 | 9.726 | 8.223 | 8.847 | 14,199 | -0.60(-6.38%) |
May 26, 2022 | 9.000 | 9.600 | 8.934 | 9.450 | 32,238 | +0.52(+5.78%) |
May 25, 2022 | 8.550 | 9.300 | 8.133 | 8.934 | 17,731 | +0.46(+5.45%) |
May 24, 2022 | 8.700 | 8.805 | 7.515 | 8.472 | 13,518 | -0.11(-1.29%) |
May 23, 2022 | 8.100 | 9.000 | 7.650 | 8.583 | 26,755 | +0.30(+3.66%) |
May 20, 2022 | 9.000 | 9.000 | 8.154 | 8.280 | 11,710 | -0.42(-4.83%) |
May 19, 2022 | 8.400 | 8.700 | 8.250 | 8.700 | 8,412 | +0.12(+1.36%) |
May 18, 2022 | 7.950 | 9.132 | 7.950 | 8.583 | 17,523 | +0.08(+0.95%) |
May 17, 2022 | 8.529 | 8.847 | 8.316 | 8.502 | 5,591 | -0.02(-0.21%) |
May 16, 2022 | 8.700 | 8.967 | 8.094 | 8.520 | 16,912 | -0.17(-2.00%) |
May 13, 2022 | 8.550 | 9.000 | 8.235 | 8.694 | 25,330 | +0.46(+5.57%) |
May 12, 2022 | 8.100 | 8.394 | 7.830 | 8.235 | 8,028 | -0.03(-0.33%) |
May 11, 2022 | 9.000 | 9.000 | 8.100 | 8.262 | 12,735 | -0.74(-8.20%) |
May 10, 2022 | 8.856 | 9.312 | 8.730 | 9.000 | 3,824 | +0.14(+1.63%) |
May 09, 2022 | 9.300 | 9.717 | 8.400 | 8.856 | 25,603 | -0.58(-6.11%) |
May 06, 2022 | 9.528 | 9.972 | 9.300 | 9.432 | 6,706 | -0.39(-3.97%) |
May 05, 2022 | 10.20 | 10.79 | 9.450 | 9.822 | 13,369 | -0.63(-6.00%) |
May 04, 2022 | 10.50 | 10.65 | 10.05 | 10.45 | 3,484 | -0.05(-0.49%) |
May 03, 2022 | 10.23 | 10.80 | 9.951 | 10.50 | 12,553 | +0.53(+5.36%) |