Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.840 | 8.090 | 7.840 | 8.040 | 352,525 | +0.17(+2.16%) |
Jul 28, 2022 | 7.640 | 7.890 | 7.500 | 7.870 | 297,648 | +0.28(+3.69%) |
Jul 27, 2022 | 7.500 | 7.600 | 7.500 | 7.590 | 210,312 | +0.17(+2.29%) |
Jul 26, 2022 | 7.490 | 7.520 | 7.370 | 7.420 | 154,655 | -0.07(-0.93%) |
Jul 25, 2022 | 7.560 | 7.570 | 7.370 | 7.490 | 226,699 | +0.02(+0.27%) |
Jul 22, 2022 | 7.500 | 7.560 | 7.320 | 7.470 | 192,486 | +0.01(+0.13%) |
Jul 21, 2022 | 7.410 | 7.460 | 7.230 | 7.460 | 266,960 | -0.05(-0.67%) |
Jul 20, 2022 | 7.440 | 7.550 | 7.410 | 7.510 | 255,133 | +0.02(+0.27%) |
Jul 19, 2022 | 7.380 | 7.615 | 7.375 | 7.490 | 286,185 | +0.22(+3.03%) |
Jul 18, 2022 | 7.340 | 7.500 | 7.255 | 7.270 | 203,659 | -0.07(-0.95%) |
Jul 15, 2022 | 7.420 | 7.530 | 7.245 | 7.340 | 215,189 | +0.10(+1.38%) |
Jul 14, 2022 | 7.240 | 7.340 | 7.100 | 7.240 | 437,366 | -0.15(-2.03%) |
Jul 13, 2022 | 7.170 | 7.420 | 7.090 | 7.390 | 352,007 | +0.20(+2.78%) |
Jul 12, 2022 | 7.160 | 7.330 | 7.150 | 7.190 | 260,360 | +0.02(+0.28%) |
Jul 11, 2022 | 7.090 | 7.370 | 7.090 | 7.170 | 414,427 | -0.16(-2.18%) |
Jul 08, 2022 | 7.480 | 7.520 | 7.250 | 7.330 | 287,443 | -0.10(-1.35%) |
Jul 07, 2022 | 7.380 | 7.591 | 7.200 | 7.430 | 251,046 | +0.10(+1.36%) |
Jul 06, 2022 | 7.540 | 7.580 | 7.100 | 7.330 | 487,397 | -0.25(-3.30%) |
Jul 05, 2022 | 7.600 | 7.628 | 7.390 | 7.580 | 397,008 | -0.06(-0.79%) |
Jul 01, 2022 | 7.480 | 7.680 | 7.340 | 7.640 | 236,482 | +0.13(+1.73%) |
Jun 30, 2022 | 7.220 | 7.535 | 7.205 | 7.510 | 284,308 | +0.22(+3.02%) |
Jun 29, 2022 | 7.650 | 7.650 | 7.240 | 7.290 | 235,368 | -0.31(-4.08%) |
Jun 28, 2022 | 7.850 | 7.910 | 7.530 | 7.600 | 372,014 | -0.12(-1.55%) |
Jun 27, 2022 | 7.710 | 7.770 | 7.600 | 7.720 | 192,687 | +0.01(+0.13%) |
Jun 24, 2022 | 7.760 | 7.904 | 7.640 | 7.710 | 502,937 | -0.01(-0.13%) |
Jun 23, 2022 | 7.540 | 7.730 | 7.440 | 7.720 | 312,539 | +0.20(+2.66%) |
Jun 22, 2022 | 7.250 | 7.540 | 7.250 | 7.520 | 235,403 | +0.14(+1.90%) |
Jun 21, 2022 | 7.390 | 7.590 | 7.330 | 7.380 | 327,232 | +0.00(+0.00%) |
Jun 17, 2022 | 7.150 | 7.470 | 7.150 | 7.380 | 522,399 | +0.23(+3.22%) |
Jun 16, 2022 | 7.420 | 7.460 | 7.055 | 7.150 | 515,134 | -0.37(-4.92%) |
Jun 15, 2022 | 7.430 | 7.600 | 7.420 | 7.520 | 296,541 | +0.06(+0.80%) |
Jun 14, 2022 | 7.400 | 7.480 | 7.285 | 7.460 | 273,369 | +0.09(+1.22%) |
Jun 13, 2022 | 7.410 | 7.553 | 7.260 | 7.370 | 291,486 | -0.30(-3.91%) |
Jun 10, 2022 | 7.640 | 7.745 | 7.540 | 7.670 | 295,209 | -0.04(-0.52%) |
Jun 09, 2022 | 7.920 | 7.920 | 7.640 | 7.710 | 187,853 | -0.10(-1.28%) |
Jun 08, 2022 | 7.870 | 7.930 | 7.770 | 7.810 | 189,517 | -0.15(-1.88%) |
Jun 07, 2022 | 7.930 | 7.960 | 7.780 | 7.960 | 281,210 | +0.09(+1.14%) |
Jun 06, 2022 | 7.850 | 8.050 | 7.770 | 7.870 | 267,663 | +0.11(+1.42%) |
Jun 03, 2022 | 7.990 | 8.070 | 7.730 | 7.760 | 264,229 | -0.30(-3.72%) |
Jun 02, 2022 | 7.790 | 8.155 | 7.780 | 8.060 | 499,739 | +0.28(+3.60%) |
Jun 01, 2022 | 7.640 | 7.875 | 7.605 | 7.780 | 443,316 | +0.20(+2.64%) |
May 31, 2022 | 7.660 | 7.820 | 7.570 | 7.580 | 300,205 | -0.23(-2.94%) |
May 27, 2022 | 7.950 | 7.970 | 7.790 | 7.810 | 431,703 | -0.08(-1.01%) |
May 26, 2022 | 7.360 | 7.950 | 7.360 | 7.890 | 1,030,818 | +0.58(+7.93%) |
May 25, 2022 | 7.260 | 7.390 | 7.210 | 7.310 | 213,133 | +0.07(+0.97%) |
May 24, 2022 | 7.230 | 7.270 | 7.055 | 7.240 | 256,223 | +0.00(+0.07%) |
May 23, 2022 | 7.290 | 7.290 | 7.140 | 7.235 | 215,706 | +0.08(+1.05%) |
May 20, 2022 | 7.260 | 7.330 | 7.040 | 7.160 | 287,144 | -0.02(-0.28%) |
May 19, 2022 | 7.200 | 7.370 | 7.130 | 7.180 | 251,242 | -0.09(-1.24%) |
May 18, 2022 | 7.310 | 7.480 | 7.235 | 7.270 | 361,770 | -0.08(-1.09%) |
May 17, 2022 | 7.290 | 7.395 | 7.270 | 7.350 | 156,396 | +0.17(+2.37%) |
May 16, 2022 | 7.180 | 7.280 | 7.100 | 7.180 | 211,790 | +0.00(+0.00%) |
May 13, 2022 | 7.050 | 7.206 | 7.050 | 7.180 | 263,037 | +0.15(+2.13%) |
May 12, 2022 | 6.840 | 7.040 | 6.780 | 7.030 | 238,041 | +0.10(+1.44%) |
May 11, 2022 | 7.070 | 7.105 | 6.800 | 6.930 | 304,748 | -0.14(-1.98%) |
May 10, 2022 | 7.430 | 7.531 | 6.990 | 7.070 | 327,345 | -0.37(-4.97%) |
May 09, 2022 | 7.630 | 7.740 | 7.395 | 7.440 | 412,509 | -0.21(-2.75%) |
May 06, 2022 | 7.730 | 7.835 | 7.540 | 7.650 | 513,571 | -0.14(-1.80%) |
May 05, 2022 | 7.380 | 8.240 | 7.250 | 7.790 | 1,151,572 | +0.61(+8.50%) |
May 04, 2022 | 7.030 | 7.230 | 6.990 | 7.180 | 387,653 | +0.16(+2.28%) |
May 03, 2022 | 6.820 | 7.045 | 6.790 | 7.020 | 251,121 | +0.16(+2.33%) |