Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.110 | 0 | -0.14(-1.93%) | |||
Jul 28, 2022 | 7.390 | 7.400 | 7.090 | 7.250 | 201,569 | -0.27(-3.59%) |
Jul 27, 2022 | 7.600 | 7.600 | 7.090 | 7.520 | 246,507 | -0.05(-0.66%) |
Jul 26, 2022 | 7.940 | 7.940 | 7.470 | 7.570 | 176,881 | -0.38(-4.78%) |
Jul 25, 2022 | 7.760 | 8.050 | 7.710 | 7.950 | 285,186 | +0.03(+0.38%) |
Jul 22, 2022 | 7.960 | 8.050 | 7.580 | 7.920 | 418,674 | +0.20(+2.59%) |
Jul 21, 2022 | 7.700 | 7.990 | 7.350 | 7.720 | 346,660 | +0.06(+0.78%) |
Jul 20, 2022 | 7.600 | 8.000 | 7.500 | 7.660 | 409,692 | +0.31(+4.22%) |
Jul 19, 2022 | 7.190 | 7.500 | 6.980 | 7.350 | 338,258 | +0.28(+3.96%) |
Jul 18, 2022 | 6.990 | 7.130 | 6.860 | 7.070 | 236,162 | +0.11(+1.58%) |
Jul 15, 2022 | 6.830 | 7.040 | 6.700 | 6.960 | 269,148 | +0.64(+10.13%) |
Jul 14, 2022 | 6.280 | 6.950 | 6.280 | 6.320 | 706,015 | -0.08(-1.25%) |
Jul 13, 2022 | 6.490 | 6.530 | 6.370 | 6.400 | 199,149 | -0.17(-2.59%) |
Jul 12, 2022 | 6.460 | 6.580 | 6.320 | 6.570 | 154,634 | +0.04(+0.61%) |
Jul 11, 2022 | 6.490 | 6.600 | 6.325 | 6.530 | 300,842 | +0.02(+0.31%) |
Jul 08, 2022 | 6.730 | 6.780 | 6.510 | 6.510 | 309,043 | -0.27(-3.98%) |
Jul 07, 2022 | 6.700 | 6.800 | 6.570 | 6.780 | 204,122 | +0.03(+0.44%) |
Jul 06, 2022 | 6.780 | 6.870 | 6.570 | 6.750 | 270,126 | -0.05(-0.74%) |
Jul 05, 2022 | 6.310 | 7.080 | 6.290 | 6.800 | 340,090 | +0.33(+5.10%) |
Jul 04, 2022 | 6.590 | 6.590 | 6.400 | 6.470 | 40,412 | +0.06(+0.94%) |
Jun 30, 2022 | 6.410 | 0 | -0.19(-2.88%) | |||
Jun 29, 2022 | 6.780 | 6.780 | 6.440 | 6.600 | 638,715 | -0.11(-1.64%) |
Jun 28, 2022 | 6.660 | 6.830 | 6.310 | 6.710 | 342,943 | -0.05(-0.74%) |
Jun 27, 2022 | 6.600 | 6.800 | 6.550 | 6.760 | 183,378 | +0.07(+1.05%) |
Jun 24, 2022 | 6.510 | 6.820 | 6.510 | 6.690 | 278,609 | +0.04(+0.60%) |
Jun 23, 2022 | 6.410 | 6.760 | 6.320 | 6.650 | 346,007 | +0.00(+0.00%) |
Jun 22, 2022 | 6.560 | 6.670 | 6.250 | 6.650 | 689,183 | -0.05(-0.75%) |
Jun 21, 2022 | 7.000 | 7.070 | 6.550 | 6.700 | 389,185 | -0.22(-3.18%) |
Jun 20, 2022 | 6.730 | 6.950 | 6.670 | 6.920 | 43,825 | +0.12(+1.76%) |
Jun 17, 2022 | 6.760 | 6.910 | 6.660 | 6.800 | 230,628 | -0.03(-0.44%) |
Jun 16, 2022 | 6.900 | 6.900 | 6.580 | 6.830 | 215,011 | -0.02(-0.29%) |
Jun 15, 2022 | 6.680 | 7.040 | 6.610 | 6.850 | 406,064 | +0.04(+0.59%) |
Jun 14, 2022 | 7.100 | 7.250 | 6.620 | 6.810 | 438,506 | -0.77(-10.16%) |
Jun 13, 2022 | 7.470 | 7.640 | 7.080 | 7.580 | 317,336 | -0.06(-0.79%) |
Jun 10, 2022 | 7.280 | 7.800 | 7.150 | 7.640 | 197,346 | +0.18(+2.41%) |
Jun 09, 2022 | 7.540 | 7.600 | 7.240 | 7.460 | 335,448 | -0.08(-1.06%) |
Jun 08, 2022 | 7.820 | 7.980 | 7.500 | 7.540 | 558,522 | -0.48(-5.99%) |
Jun 07, 2022 | 7.900 | 8.020 | 7.750 | 8.020 | 180,894 | +0.02(+0.25%) |
Jun 06, 2022 | 7.700 | 8.050 | 7.600 | 8.000 | 205,923 | +0.16(+2.04%) |
Jun 03, 2022 | 7.610 | 7.840 | 7.610 | 7.840 | 187,509 | +0.13(+1.69%) |
Jun 02, 2022 | 7.750 | 7.850 | 7.630 | 7.710 | 290,372 | -0.09(-1.15%) |
Jun 01, 2022 | 7.790 | 7.930 | 7.610 | 7.800 | 183,372 | +0.17(+2.23%) |
May 31, 2022 | 7.610 | 7.830 | 7.530 | 7.630 | 163,545 | -0.11(-1.42%) |
May 30, 2022 | 7.600 | 7.740 | 7.570 | 7.740 | 52,271 | -0.06(-0.77%) |
May 27, 2022 | 7.850 | 7.930 | 7.500 | 7.800 | 422,906 | -0.10(-1.27%) |
May 26, 2022 | 7.730 | 8.110 | 7.730 | 7.900 | 254,356 | +0.04(+0.51%) |
May 25, 2022 | 7.750 | 8.030 | 7.740 | 7.860 | 331,106 | +0.02(+0.26%) |
May 24, 2022 | 7.740 | 7.840 | 7.550 | 7.840 | 243,032 | -0.20(-2.49%) |
May 20, 2022 | 8.040 | 0 | +0.59(+7.92%) | |||
May 19, 2022 | 7.030 | 7.540 | 7.020 | 7.450 | 266,345 | +0.22(+3.04%) |
May 18, 2022 | 7.280 | 7.320 | 7.040 | 7.230 | 351,095 | -0.14(-1.90%) |
May 17, 2022 | 7.580 | 7.690 | 7.370 | 7.370 | 338,513 | -0.37(-4.78%) |
May 16, 2022 | 7.600 | 7.810 | 7.360 | 7.740 | 382,593 | +0.12(+1.57%) |
May 13, 2022 | 7.300 | 7.710 | 7.270 | 7.620 | 543,100 | +0.39(+5.39%) |
May 12, 2022 | 7.080 | 7.360 | 7.020 | 7.230 | 450,667 | -0.08(-1.09%) |
May 11, 2022 | 7.190 | 7.380 | 6.900 | 7.310 | 370,063 | +0.47(+6.87%) |
May 10, 2022 | 7.110 | 7.300 | 6.630 | 6.840 | 807,543 | -0.45(-6.17%) |
May 09, 2022 | 7.450 | 7.450 | 6.970 | 7.290 | 532,475 | -0.22(-2.93%) |
May 06, 2022 | 7.010 | 7.680 | 6.640 | 7.510 | 887,500 | +0.26(+3.59%) |
May 05, 2022 | 7.290 | 7.290 | 6.900 | 7.250 | 311,632 | -0.11(-1.49%) |
May 04, 2022 | 7.510 | 7.540 | 7.010 | 7.360 | 494,458 | +0.11(+1.52%) |
May 03, 2022 | 7.400 | 7.590 | 7.170 | 7.250 | 425,282 | -0.25(-3.33%) |