Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.022 | 8.580 | 8.022 | 8.208 | 6,161 | +0.19(+2.34%) |
Jul 28, 2022 | 8.000 | 8.300 | 8.020 | 8.020 | 7,909 | -0.10(-1.21%) |
Jul 27, 2022 | 8.000 | 8.346 | 7.800 | 8.118 | 13,998 | +0.12(+1.48%) |
Jul 26, 2022 | 8.200 | 8.580 | 7.700 | 8.000 | 9,214 | -0.22(-2.72%) |
Jul 25, 2022 | 8.080 | 8.412 | 8.000 | 8.224 | 5,684 | -0.02(-0.22%) |
Jul 22, 2022 | 8.986 | 8.986 | 8.012 | 8.242 | 17,163 | -0.64(-7.18%) |
Jul 21, 2022 | 8.800 | 8.960 | 8.420 | 8.880 | 6,410 | +0.22(+2.56%) |
Jul 20, 2022 | 8.500 | 8.940 | 8.400 | 8.658 | 7,094 | +0.30(+3.64%) |
Jul 19, 2022 | 8.380 | 8.778 | 8.314 | 8.354 | 7,054 | -0.04(-0.48%) |
Jul 18, 2022 | 8.200 | 8.988 | 8.200 | 8.394 | 9,492 | -0.01(-0.07%) |
Jul 15, 2022 | 8.560 | 8.780 | 8.200 | 8.400 | 9,157 | -0.15(-1.75%) |
Jul 14, 2022 | 8.736 | 8.798 | 8.230 | 8.550 | 10,742 | +0.24(+2.84%) |
Jul 13, 2022 | 8.400 | 8.600 | 8.200 | 8.314 | 13,929 | -0.08(-0.93%) |
Jul 12, 2022 | 8.726 | 12.64 | 8.202 | 8.392 | 277,294 | -0.15(-1.71%) |
Jul 11, 2022 | 8.400 | 8.800 | 8.120 | 8.538 | 7,233 | +0.16(+1.89%) |
Jul 08, 2022 | 8.300 | 8.800 | 8.278 | 8.380 | 13,624 | +0.08(+0.96%) |
Jul 07, 2022 | 8.400 | 8.600 | 8.022 | 8.300 | 9,642 | +0.10(+1.19%) |
Jul 06, 2022 | 8.600 | 8.546 | 8.202 | 8.202 | 5,677 | -0.06(-0.73%) |
Jul 05, 2022 | 8.398 | 8.600 | 8.000 | 8.262 | 8,325 | +0.09(+1.13%) |
Jul 01, 2022 | 8.400 | 8.400 | 7.980 | 8.170 | 10,563 | -0.03(-0.39%) |
Jun 30, 2022 | 8.198 | 8.494 | 7.918 | 8.202 | 12,199 | -0.02(-0.29%) |
Jun 29, 2022 | 8.886 | 8.886 | 8.020 | 8.226 | 12,318 | -0.30(-3.47%) |
Jun 28, 2022 | 9.200 | 9.300 | 8.520 | 8.522 | 24,410 | -0.27(-3.12%) |
Jun 27, 2022 | 8.558 | 9.046 | 8.520 | 8.796 | 24,635 | +0.32(+3.80%) |
Jun 24, 2022 | 8.078 | 9.410 | 8.078 | 8.474 | 52,008 | +0.15(+1.75%) |
Jun 23, 2022 | 8.000 | 8.800 | 8.000 | 8.328 | 18,327 | +0.42(+5.31%) |
Jun 22, 2022 | 7.942 | 8.580 | 7.622 | 7.908 | 13,455 | -0.03(-0.43%) |
Jun 21, 2022 | 8.000 | 8.300 | 7.802 | 7.942 | 43,709 | +1.27(+19.07%) |
Jun 17, 2022 | 8.172 | 8.198 | 6.670 | 6.670 | 17,776 | -1.21(-15.36%) |
Jun 16, 2022 | 8.200 | 8.200 | 7.600 | 7.880 | 9,058 | +0.07(+0.84%) |
Jun 15, 2022 | 7.920 | 8.340 | 7.502 | 7.814 | 18,941 | +0.05(+0.64%) |
Jun 14, 2022 | 7.560 | 7.872 | 7.420 | 7.764 | 10,452 | +0.30(+4.05%) |
Jun 13, 2022 | 8.200 | 8.256 | 7.420 | 7.462 | 16,731 | -0.58(-7.26%) |
Jun 10, 2022 | 8.600 | 8.630 | 8.002 | 8.046 | 16,857 | -0.58(-6.77%) |
Jun 09, 2022 | 9.200 | 9.200 | 8.220 | 8.630 | 15,870 | -0.35(-3.90%) |
Jun 08, 2022 | 8.738 | 9.000 | 8.122 | 8.980 | 16,687 | +0.15(+1.72%) |
Jun 07, 2022 | 8.202 | 8.900 | 7.900 | 8.828 | 31,555 | +0.40(+4.72%) |
Jun 06, 2022 | 9.600 | 10.00 | 8.230 | 8.430 | 88,655 | -0.77(-8.37%) |
Jun 03, 2022 | 7.400 | 9.600 | 7.300 | 9.200 | 59,655 | +1.60(+21.05%) |
Jun 02, 2022 | 7.226 | 7.660 | 7.120 | 7.600 | 24,697 | +0.48(+6.77%) |
Jun 01, 2022 | 7.330 | 7.498 | 7.000 | 7.118 | 11,293 | -0.21(-2.89%) |
May 31, 2022 | 7.598 | 7.800 | 7.300 | 7.330 | 26,314 | -0.27(-3.55%) |
May 27, 2022 | 7.402 | 8.240 | 7.272 | 7.600 | 41,319 | +0.33(+4.51%) |
May 26, 2022 | 7.600 | 7.600 | 7.220 | 7.272 | 25,583 | +0.03(+0.47%) |
May 25, 2022 | 7.200 | 7.600 | 7.000 | 7.238 | 53,215 | +0.37(+5.33%) |
May 24, 2022 | 7.600 | 7.960 | 6.750 | 6.872 | 161,464 | -0.73(-9.58%) |
May 23, 2022 | 5.400 | 9.400 | 5.360 | 7.600 | 874,291 | +2.20(+40.74%) |
May 20, 2022 | 6.580 | 6.588 | 4.972 | 5.400 | 300,807 | -0.70(-11.50%) |
May 19, 2022 | 6.806 | 6.840 | 6.102 | 6.102 | 77,004 | -0.62(-9.17%) |
May 18, 2022 | 7.240 | 7.770 | 6.326 | 6.718 | 124,384 | -0.83(-11.00%) |
May 17, 2022 | 8.000 | 8.164 | 7.220 | 7.548 | 131,613 | -0.03(-0.34%) |
May 16, 2022 | 8.044 | 8.182 | 7.460 | 7.574 | 469,530 | -6.40(-45.81%) |
May 13, 2022 | 13.20 | 14.80 | 13.20 | 13.98 | 8,109 | +0.71(+5.35%) |
May 12, 2022 | 14.00 | 14.20 | 12.00 | 13.27 | 28,122 | -0.95(-6.71%) |
May 11, 2022 | 14.60 | 14.80 | 14.00 | 14.22 | 10,070 | -0.58(-3.91%) |
May 10, 2022 | 14.60 | 15.40 | 14.48 | 14.80 | 8,490 | -0.28(-1.86%) |
May 09, 2022 | 14.60 | 15.49 | 14.02 | 15.08 | 16,709 | +0.09(+0.60%) |
May 06, 2022 | 14.40 | 15.20 | 14.09 | 14.99 | 4,973 | +0.43(+2.95%) |
May 05, 2022 | 14.80 | 15.80 | 14.49 | 14.56 | 10,759 | -1.44(-9.00%) |
May 04, 2022 | 15.20 | 16.00 | 14.54 | 16.00 | 4,732 | +1.06(+7.10%) |
May 03, 2022 | 14.26 | 15.00 | 14.05 | 14.94 | 7,119 | +0.74(+5.20%) |