Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.960 | 8.790 | 7.946 | 8.580 | 594,164 | +0.78(+10.00%) |
Jul 28, 2022 | 7.620 | 7.840 | 7.360 | 7.800 | 274,719 | +0.23(+3.04%) |
Jul 27, 2022 | 7.680 | 7.695 | 7.270 | 7.570 | 192,665 | -0.08(-1.05%) |
Jul 26, 2022 | 7.610 | 7.770 | 7.530 | 7.650 | 133,028 | -0.09(-1.16%) |
Jul 25, 2022 | 7.580 | 7.780 | 7.575 | 7.740 | 140,054 | +0.14(+1.84%) |
Jul 22, 2022 | 7.660 | 7.830 | 7.485 | 7.600 | 210,099 | -0.02(-0.26%) |
Jul 21, 2022 | 7.650 | 7.650 | 7.120 | 7.620 | 242,439 | -0.01(-0.13%) |
Jul 20, 2022 | 7.700 | 7.930 | 7.480 | 7.630 | 210,147 | +0.03(+0.39%) |
Jul 19, 2022 | 7.750 | 7.800 | 7.440 | 7.600 | 170,569 | -0.07(-0.91%) |
Jul 18, 2022 | 7.680 | 7.890 | 7.610 | 7.670 | 140,187 | +0.05(+0.66%) |
Jul 15, 2022 | 7.480 | 7.730 | 7.322 | 7.620 | 195,612 | +0.26(+3.53%) |
Jul 14, 2022 | 7.180 | 7.390 | 7.090 | 7.360 | 181,709 | +0.17(+2.36%) |
Jul 13, 2022 | 7.430 | 7.430 | 7.090 | 7.190 | 304,531 | -0.35(-4.64%) |
Jul 12, 2022 | 7.360 | 7.620 | 7.220 | 7.540 | 255,140 | +0.17(+2.31%) |
Jul 11, 2022 | 7.920 | 8.120 | 7.320 | 7.370 | 373,024 | -0.47(-5.99%) |
Jul 08, 2022 | 8.290 | 8.306 | 7.820 | 7.840 | 369,811 | -0.59(-7.00%) |
Jul 07, 2022 | 8.490 | 8.780 | 8.310 | 8.430 | 357,667 | -0.01(-0.12%) |
Jul 06, 2022 | 8.560 | 8.680 | 8.314 | 8.440 | 163,671 | -0.06(-0.71%) |
Jul 05, 2022 | 8.000 | 8.530 | 7.840 | 8.500 | 273,193 | +0.43(+5.33%) |
Jul 01, 2022 | 7.940 | 8.200 | 7.760 | 8.070 | 209,691 | +0.09(+1.13%) |
Jun 30, 2022 | 7.880 | 8.220 | 7.880 | 7.980 | 253,648 | +0.06(+0.76%) |
Jun 29, 2022 | 8.000 | 8.020 | 7.820 | 7.920 | 192,396 | -0.10(-1.25%) |
Jun 28, 2022 | 8.030 | 8.170 | 7.970 | 8.020 | 208,478 | +0.00(+0.00%) |
Jun 27, 2022 | 7.970 | 8.125 | 7.750 | 8.020 | 198,939 | +0.09(+1.13%) |
Jun 24, 2022 | 7.920 | 8.350 | 7.770 | 7.930 | 526,060 | +0.04(+0.51%) |
Jun 23, 2022 | 6.830 | 7.930 | 6.830 | 7.890 | 751,602 | +0.97(+14.02%) |
Jun 22, 2022 | 8.590 | 8.750 | 6.650 | 6.920 | 1,845,058 | -1.95(-21.98%) |
Jun 21, 2022 | 7.720 | 9.230 | 7.650 | 8.870 | 1,481,072 | +1.27(+16.71%) |
Jun 17, 2022 | 7.520 | 7.910 | 7.520 | 7.600 | 369,548 | +0.10(+1.33%) |
Jun 16, 2022 | 7.600 | 7.620 | 7.302 | 7.500 | 319,890 | -0.23(-2.98%) |
Jun 15, 2022 | 7.670 | 7.927 | 7.650 | 7.730 | 361,560 | +0.07(+0.91%) |
Jun 14, 2022 | 7.450 | 7.720 | 7.402 | 7.660 | 413,220 | +0.21(+2.82%) |
Jun 13, 2022 | 7.990 | 8.270 | 7.425 | 7.450 | 663,742 | -0.65(-8.02%) |
Jun 10, 2022 | 7.720 | 8.160 | 7.700 | 8.100 | 519,349 | +0.30(+3.85%) |
Jun 09, 2022 | 7.740 | 8.060 | 7.700 | 7.800 | 497,874 | +0.22(+2.90%) |
Jun 08, 2022 | 7.490 | 7.700 | 7.360 | 7.580 | 260,731 | +0.06(+0.80%) |
Jun 07, 2022 | 7.090 | 7.565 | 7.080 | 7.520 | 487,716 | +0.37(+5.17%) |
Jun 06, 2022 | 7.180 | 7.330 | 6.995 | 7.150 | 397,078 | +0.01(+0.14%) |
Jun 03, 2022 | 7.050 | 7.190 | 6.600 | 7.140 | 478,472 | -0.01(-0.14%) |
Jun 02, 2022 | 7.000 | 7.230 | 6.970 | 7.150 | 235,072 | +0.18(+2.58%) |
Jun 01, 2022 | 7.450 | 7.450 | 6.560 | 6.970 | 336,104 | -0.32(-4.39%) |
May 31, 2022 | 7.460 | 7.590 | 7.250 | 7.290 | 919,111 | -0.27(-3.57%) |
May 27, 2022 | 7.250 | 7.640 | 7.190 | 7.560 | 305,982 | +0.35(+4.85%) |
May 26, 2022 | 7.140 | 7.362 | 7.080 | 7.210 | 193,486 | +0.10(+1.41%) |
May 25, 2022 | 7.030 | 7.240 | 6.990 | 7.110 | 175,054 | +0.03(+0.42%) |
May 24, 2022 | 7.440 | 7.452 | 7.045 | 7.080 | 196,817 | -0.43(-5.73%) |
May 23, 2022 | 7.350 | 7.790 | 7.250 | 7.510 | 510,818 | +0.26(+3.59%) |
May 20, 2022 | 7.250 | 7.460 | 7.030 | 7.250 | 306,119 | +0.00(+0.00%) |
May 19, 2022 | 6.940 | 7.350 | 6.930 | 7.250 | 392,248 | +0.28(+4.02%) |
May 18, 2022 | 7.310 | 7.550 | 6.800 | 6.970 | 449,923 | -0.50(-6.69%) |
May 17, 2022 | 7.100 | 7.470 | 7.080 | 7.470 | 340,284 | +0.56(+8.10%) |
May 16, 2022 | 7.150 | 7.268 | 6.870 | 6.910 | 487,853 | -0.28(-3.89%) |
May 13, 2022 | 6.740 | 7.630 | 6.740 | 7.190 | 1,178,814 | +0.54(+8.12%) |
May 12, 2022 | 6.010 | 6.665 | 6.010 | 6.650 | 601,513 | +0.56(+9.20%) |
May 11, 2022 | 5.860 | 6.250 | 5.840 | 6.090 | 444,085 | +0.19(+3.22%) |
May 10, 2022 | 6.260 | 6.480 | 5.900 | 5.900 | 755,401 | -0.30(-4.84%) |
May 09, 2022 | 6.090 | 6.249 | 5.960 | 6.200 | 633,761 | -0.04(-0.64%) |
May 06, 2022 | 6.160 | 6.426 | 6.090 | 6.240 | 343,113 | +0.01(+0.16%) |
May 05, 2022 | 6.580 | 6.820 | 6.100 | 6.230 | 366,140 | -0.35(-5.32%) |
May 04, 2022 | 6.520 | 6.800 | 6.339 | 6.580 | 615,197 | +0.06(+0.92%) |
May 03, 2022 | 6.560 | 6.830 | 6.140 | 6.520 | 440,313 | +0.34(+5.50%) |