Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.590 | 0 | +0.22(+2.63%) | |||
Jul 28, 2022 | 8.140 | 8.390 | 7.830 | 8.370 | 667,198 | +0.48(+6.08%) |
Jul 27, 2022 | 7.380 | 7.950 | 7.380 | 7.890 | 718,460 | +0.65(+8.98%) |
Jul 26, 2022 | 7.330 | 7.340 | 7.050 | 7.240 | 462,409 | -0.05(-0.69%) |
Jul 25, 2022 | 7.010 | 7.290 | 6.740 | 7.290 | 479,278 | +0.39(+5.65%) |
Jul 22, 2022 | 7.450 | 7.550 | 6.900 | 6.900 | 568,119 | -0.54(-7.26%) |
Jul 21, 2022 | 7.600 | 7.650 | 7.330 | 7.440 | 338,720 | -0.28(-3.63%) |
Jul 20, 2022 | 7.530 | 7.770 | 7.400 | 7.720 | 420,468 | +0.12(+1.58%) |
Jul 19, 2022 | 7.210 | 7.620 | 7.160 | 7.600 | 618,845 | +0.45(+6.29%) |
Jul 18, 2022 | 7.270 | 7.440 | 7.130 | 7.150 | 409,914 | +0.08(+1.13%) |
Jul 15, 2022 | 7.140 | 7.210 | 6.780 | 7.070 | 425,647 | +0.10(+1.43%) |
Jul 14, 2022 | 6.740 | 7.010 | 6.510 | 6.970 | 529,247 | +0.14(+2.05%) |
Jul 13, 2022 | 6.560 | 6.990 | 6.560 | 6.830 | 561,350 | +0.09(+1.34%) |
Jul 12, 2022 | 6.660 | 6.870 | 6.560 | 6.740 | 417,615 | -0.03(-0.44%) |
Jul 11, 2022 | 6.930 | 7.020 | 6.720 | 6.770 | 332,955 | -0.27(-3.84%) |
Jul 08, 2022 | 6.960 | 7.140 | 6.780 | 7.040 | 201,200 | +0.02(+0.28%) |
Jul 07, 2022 | 6.560 | 7.080 | 6.550 | 7.020 | 448,063 | +0.64(+10.03%) |
Jul 06, 2022 | 6.430 | 6.590 | 6.140 | 6.380 | 398,323 | -0.01(-0.16%) |
Jul 05, 2022 | 6.340 | 6.410 | 6.180 | 6.390 | 444,831 | -0.06(-0.93%) |
Jul 04, 2022 | 6.440 | 6.570 | 6.340 | 6.450 | 172,356 | +0.11(+1.74%) |
Jun 30, 2022 | 6.340 | 0 | -0.34(-5.09%) | |||
Jun 29, 2022 | 7.120 | 7.150 | 6.660 | 6.680 | 514,595 | -0.42(-5.92%) |
Jun 28, 2022 | 7.650 | 7.690 | 7.000 | 7.100 | 455,728 | -0.41(-5.46%) |
Jun 27, 2022 | 7.490 | 7.660 | 7.330 | 7.510 | 434,680 | +0.16(+2.18%) |
Jun 24, 2022 | 6.940 | 7.440 | 6.920 | 7.350 | 471,722 | +0.54(+7.93%) |
Jun 23, 2022 | 6.820 | 6.930 | 6.570 | 6.810 | 630,011 | +0.05(+0.74%) |
Jun 22, 2022 | 6.870 | 6.920 | 6.650 | 6.760 | 619,427 | -0.41(-5.72%) |
Jun 21, 2022 | 7.120 | 7.470 | 7.000 | 7.170 | 577,750 | +0.33(+4.82%) |
Jun 20, 2022 | 6.780 | 6.900 | 6.720 | 6.840 | 160,154 | +0.01(+0.15%) |
Jun 17, 2022 | 6.790 | 7.030 | 6.660 | 6.830 | 616,112 | +0.06(+0.89%) |
Jun 16, 2022 | 6.760 | 6.970 | 6.620 | 6.770 | 693,489 | -0.32(-4.51%) |
Jun 15, 2022 | 6.950 | 7.260 | 6.790 | 7.090 | 876,488 | +0.31(+4.57%) |
Jun 14, 2022 | 7.420 | 7.470 | 6.700 | 6.780 | 942,462 | -0.45(-6.22%) |
Jun 13, 2022 | 7.700 | 7.710 | 7.120 | 7.230 | 1,077,085 | -0.85(-10.52%) |
Jun 10, 2022 | 8.000 | 8.150 | 7.870 | 8.080 | 625,247 | -0.10(-1.22%) |
Jun 09, 2022 | 8.940 | 8.990 | 8.180 | 8.180 | 715,408 | -0.83(-9.21%) |
Jun 08, 2022 | 9.390 | 9.540 | 8.830 | 9.010 | 1,230,905 | -0.32(-3.43%) |
Jun 07, 2022 | 8.130 | 9.500 | 7.970 | 9.330 | 1,740,502 | +1.05(+12.68%) |
Jun 06, 2022 | 8.410 | 8.440 | 8.060 | 8.280 | 419,310 | +0.01(+0.12%) |
Jun 03, 2022 | 8.360 | 8.420 | 8.090 | 8.270 | 416,443 | -0.20(-2.36%) |
Jun 02, 2022 | 7.780 | 8.610 | 7.750 | 8.470 | 558,643 | +0.68(+8.73%) |
Jun 01, 2022 | 8.130 | 8.230 | 7.740 | 7.790 | 418,537 | -0.33(-4.06%) |
May 31, 2022 | 8.560 | 8.690 | 7.980 | 8.120 | 1,074,309 | -0.55(-6.34%) |
May 30, 2022 | 8.580 | 8.690 | 8.510 | 8.670 | 185,473 | +0.22(+2.60%) |
May 27, 2022 | 8.460 | 8.610 | 8.260 | 8.450 | 377,411 | +0.14(+1.68%) |
May 26, 2022 | 7.990 | 8.380 | 7.960 | 8.310 | 519,083 | +0.31(+3.88%) |
May 25, 2022 | 7.790 | 8.020 | 7.680 | 8.000 | 556,480 | +0.16(+2.04%) |
May 24, 2022 | 7.900 | 7.940 | 7.630 | 7.840 | 595,180 | +0.08(+1.03%) |
May 20, 2022 | 7.760 | 0 | +0.05(+0.65%) | |||
May 19, 2022 | 7.480 | 7.910 | 7.470 | 7.710 | 837,060 | +0.17(+2.25%) |
May 18, 2022 | 8.300 | 8.370 | 7.420 | 7.540 | 943,636 | -0.82(-9.81%) |
May 17, 2022 | 8.300 | 8.590 | 7.920 | 8.360 | 1,432,067 | +0.75(+9.86%) |
May 16, 2022 | 7.740 | 7.820 | 7.440 | 7.610 | 1,073,774 | +0.02(+0.26%) |
May 13, 2022 | 7.280 | 7.910 | 7.250 | 7.590 | 1,094,159 | +0.74(+10.80%) |
May 12, 2022 | 6.940 | 7.260 | 6.590 | 6.850 | 1,612,580 | -0.30(-4.20%) |
May 11, 2022 | 7.640 | 7.850 | 7.110 | 7.150 | 1,216,834 | -0.42(-5.55%) |
May 10, 2022 | 7.580 | 7.870 | 7.270 | 7.570 | 1,997,811 | -0.01(-0.13%) |
May 09, 2022 | 8.570 | 8.570 | 7.550 | 7.580 | 1,638,102 | -1.30(-14.64%) |
May 06, 2022 | 9.080 | 9.080 | 8.500 | 8.880 | 1,279,755 | -0.15(-1.66%) |
May 05, 2022 | 9.940 | 10.12 | 8.840 | 9.030 | 919,051 | -0.79(-8.04%) |
May 04, 2022 | 9.760 | 9.870 | 9.160 | 9.820 | 774,798 | +0.11(+1.13%) |
May 03, 2022 | 9.420 | 9.830 | 9.420 | 9.710 | 500,631 | +0.22(+2.32%) |