Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.492 | 7.670 | 7.253 | 7.611 | 5,708,506 | +0.19(+2.54%) |
Jul 28, 2022 | 7.412 | 7.492 | 7.109 | 7.422 | 8,258,468 | +0.34(+4.77%) |
Jul 27, 2022 | 6.647 | 7.104 | 6.607 | 7.084 | 7,548,881 | +0.45(+6.74%) |
Jul 26, 2022 | 6.508 | 6.702 | 6.466 | 6.637 | 5,046,546 | +0.14(+2.14%) |
Jul 25, 2022 | 6.587 | 6.627 | 6.269 | 6.498 | 8,082,879 | -0.11(-1.65%) |
Jul 22, 2022 | 6.756 | 7.184 | 6.587 | 6.607 | 8,037,511 | -0.12(-1.77%) |
Jul 21, 2022 | 6.975 | 6.975 | 6.617 | 6.726 | 11,167,243 | -0.26(-3.70%) |
Jul 20, 2022 | 7.164 | 7.333 | 6.968 | 6.985 | 4,240,980 | -0.11(-1.54%) |
Jul 19, 2022 | 7.074 | 7.233 | 7.005 | 7.094 | 5,701,770 | +0.07(+0.99%) |
Jul 18, 2022 | 7.044 | 7.213 | 7.005 | 7.025 | 3,931,881 | +0.18(+2.61%) |
Jul 15, 2022 | 6.975 | 7.032 | 6.597 | 6.846 | 5,982,946 | +0.00(+0.00%) |
Jul 14, 2022 | 6.637 | 6.856 | 6.428 | 6.846 | 10,026,931 | -0.27(-3.77%) |
Jul 13, 2022 | 6.647 | 7.293 | 6.647 | 7.114 | 8,266,330 | +0.35(+5.14%) |
Jul 12, 2022 | 6.806 | 6.975 | 6.597 | 6.766 | 7,844,043 | -0.10(-1.45%) |
Jul 11, 2022 | 6.885 | 7.074 | 6.826 | 6.866 | 4,528,705 | -0.16(-2.26%) |
Jul 08, 2022 | 7.154 | 7.253 | 6.866 | 7.025 | 4,583,150 | -0.07(-0.98%) |
Jul 07, 2022 | 6.876 | 7.293 | 6.876 | 7.094 | 6,124,024 | +0.29(+4.23%) |
Jul 06, 2022 | 6.866 | 6.885 | 6.553 | 6.806 | 5,711,534 | -0.01(-0.15%) |
Jul 05, 2022 | 7.064 | 7.114 | 6.508 | 6.816 | 9,390,960 | -0.57(-7.67%) |
Jul 01, 2022 | 6.965 | 7.497 | 6.885 | 7.382 | 5,783,533 | +0.25(+3.48%) |
Jun 30, 2022 | 7.422 | 7.492 | 7.015 | 7.134 | 6,187,966 | -0.36(-4.77%) |
Jun 29, 2022 | 7.750 | 7.818 | 7.347 | 7.492 | 5,077,609 | -0.18(-2.33%) |
Jun 28, 2022 | 8.048 | 8.117 | 7.576 | 7.670 | 4,756,280 | -0.37(-4.57%) |
Jun 27, 2022 | 8.068 | 8.147 | 7.889 | 8.038 | 4,379,216 | +0.08(+1.00%) |
Jun 24, 2022 | 7.521 | 8.003 | 7.492 | 7.959 | 4,620,082 | +0.43(+5.67%) |
Jun 23, 2022 | 7.730 | 7.859 | 7.362 | 7.531 | 6,618,650 | -0.24(-3.07%) |
Jun 22, 2022 | 7.939 | 8.117 | 7.760 | 7.770 | 3,336,433 | -0.26(-3.22%) |
Jun 21, 2022 | 7.889 | 8.304 | 7.829 | 8.028 | 4,240,052 | +0.16(+2.02%) |
Jun 17, 2022 | 7.859 | 7.924 | 7.660 | 7.869 | 6,825,519 | -0.10(-1.25%) |
Jun 16, 2022 | 7.750 | 8.088 | 7.601 | 7.968 | 6,233,869 | +0.04(+0.50%) |
Jun 15, 2022 | 7.879 | 8.117 | 7.621 | 7.929 | 8,302,518 | +0.27(+3.50%) |
Jun 14, 2022 | 7.949 | 7.959 | 7.521 | 7.660 | 5,094,184 | -0.23(-2.90%) |
Jun 13, 2022 | 8.376 | 8.445 | 7.879 | 7.889 | 8,600,190 | -0.96(-10.89%) |
Jun 10, 2022 | 8.048 | 8.892 | 7.978 | 8.853 | 8,070,460 | +0.55(+6.58%) |
Jun 09, 2022 | 8.674 | 8.674 | 8.286 | 8.306 | 5,576,253 | -0.42(-4.78%) |
Jun 08, 2022 | 8.634 | 8.843 | 8.508 | 8.724 | 3,086,683 | +0.02(+0.23%) |
Jun 07, 2022 | 8.614 | 8.773 | 8.495 | 8.704 | 4,493,806 | +0.00(+0.00%) |
Jun 06, 2022 | 9.091 | 9.220 | 8.614 | 8.704 | 5,827,500 | -0.09(-1.02%) |
Jun 03, 2022 | 8.902 | 9.012 | 8.699 | 8.793 | 6,192,525 | -0.24(-2.64%) |
Jun 02, 2022 | 8.326 | 9.111 | 8.326 | 9.032 | 7,984,610 | +0.85(+10.45%) |
Jun 01, 2022 | 8.058 | 8.406 | 8.038 | 8.177 | 6,679,000 | +0.26(+3.26%) |
May 31, 2022 | 8.296 | 8.455 | 7.849 | 7.919 | 6,454,764 | -0.42(-5.01%) |
May 27, 2022 | 8.435 | 8.505 | 8.242 | 8.336 | 4,538,940 | +0.08(+0.96%) |
May 26, 2022 | 8.058 | 8.271 | 8.018 | 8.257 | 5,199,067 | +0.15(+1.84%) |
May 25, 2022 | 7.988 | 8.142 | 7.909 | 8.108 | 4,726,411 | -0.08(-0.97%) |
May 24, 2022 | 8.237 | 8.331 | 7.949 | 8.187 | 6,240,359 | -0.00(-0.05%) |
May 23, 2022 | 8.400 | 8.459 | 8.072 | 8.191 | 4,899,426 | -0.05(-0.60%) |
May 20, 2022 | 8.380 | 8.439 | 8.042 | 8.241 | 6,250,003 | -0.04(-0.48%) |
May 19, 2022 | 8.042 | 8.499 | 7.963 | 8.280 | 9,201,197 | +0.51(+6.51%) |
May 18, 2022 | 8.161 | 8.186 | 7.774 | 7.774 | 5,930,309 | -0.46(-5.55%) |
May 17, 2022 | 8.261 | 8.378 | 8.082 | 8.231 | 6,586,173 | +0.16(+1.97%) |
May 16, 2022 | 8.221 | 8.261 | 7.983 | 8.072 | 7,176,944 | -0.04(-0.49%) |
May 13, 2022 | 7.407 | 8.221 | 7.357 | 8.112 | 7,884,325 | +0.73(+9.96%) |
May 12, 2022 | 8.042 | 8.042 | 7.183 | 7.377 | 14,209,162 | -0.79(-9.72%) |
May 11, 2022 | 8.519 | 8.770 | 8.112 | 8.171 | 9,206,966 | -0.12(-1.44%) |
May 10, 2022 | 8.757 | 8.777 | 8.102 | 8.290 | 7,415,921 | -0.18(-2.11%) |
May 09, 2022 | 9.124 | 9.164 | 8.439 | 8.469 | 9,795,463 | -0.94(-10.02%) |
May 06, 2022 | 9.750 | 9.819 | 9.353 | 9.412 | 6,738,026 | -0.40(-4.05%) |
May 05, 2022 | 10.65 | 10.69 | 9.660 | 9.809 | 6,722,438 | -0.75(-7.14%) |
May 04, 2022 | 10.34 | 10.61 | 10.04 | 10.56 | 5,386,624 | +0.24(+2.31%) |
May 03, 2022 | 10.05 | 10.41 | 10.05 | 10.33 | 4,738,139 | +0.23(+2.26%) |