Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.517 | 8.659 | 8.477 | 8.588 | 226,976 | +0.06(+0.65%) |
Jul 28, 2022 | 8.540 | 8.612 | 8.414 | 8.532 | 402,055 | +0.07(+0.84%) |
Jul 27, 2022 | 8.200 | 8.497 | 8.176 | 8.461 | 283,729 | +0.28(+3.38%) |
Jul 26, 2022 | 8.081 | 8.295 | 8.081 | 8.184 | 202,185 | +0.06(+0.68%) |
Jul 25, 2022 | 8.113 | 8.184 | 8.034 | 8.129 | 247,800 | +0.09(+1.18%) |
Jul 22, 2022 | 8.097 | 8.129 | 7.931 | 8.034 | 208,028 | -0.03(-0.39%) |
Jul 21, 2022 | 8.018 | 8.105 | 7.947 | 8.065 | 202,665 | -0.03(-0.39%) |
Jul 20, 2022 | 7.970 | 8.113 | 7.915 | 8.097 | 192,764 | +0.12(+1.49%) |
Jul 19, 2022 | 7.765 | 8.002 | 7.765 | 7.978 | 204,840 | +0.26(+3.38%) |
Jul 18, 2022 | 7.709 | 7.749 | 7.598 | 7.717 | 240,764 | +0.08(+1.04%) |
Jul 15, 2022 | 7.686 | 7.709 | 7.480 | 7.638 | 226,536 | +0.14(+1.90%) |
Jul 14, 2022 | 7.503 | 7.527 | 7.393 | 7.496 | 214,421 | -0.13(-1.76%) |
Jul 13, 2022 | 7.511 | 7.654 | 7.511 | 7.630 | 198,662 | +0.04(+0.52%) |
Jul 12, 2022 | 7.527 | 7.654 | 7.503 | 7.591 | 216,212 | +0.06(+0.84%) |
Jul 11, 2022 | 7.535 | 7.598 | 7.480 | 7.527 | 172,986 | -0.03(-0.42%) |
Jul 08, 2022 | 7.456 | 7.575 | 7.401 | 7.559 | 249,236 | +0.10(+1.38%) |
Jul 07, 2022 | 7.472 | 7.543 | 7.416 | 7.456 | 212,904 | +0.06(+0.75%) |
Jul 06, 2022 | 7.464 | 7.546 | 7.321 | 7.401 | 251,057 | -0.09(-1.27%) |
Jul 05, 2022 | 7.369 | 7.496 | 7.250 | 7.496 | 386,405 | +0.01(+0.11%) |
Jul 01, 2022 | 7.092 | 7.511 | 7.092 | 7.488 | 304,975 | +0.36(+4.99%) |
Jun 30, 2022 | 7.139 | 7.219 | 7.021 | 7.131 | 746,808 | -0.12(-1.64%) |
Jun 29, 2022 | 7.456 | 7.456 | 7.207 | 7.250 | 419,066 | -0.26(-3.48%) |
Jun 28, 2022 | 7.622 | 7.780 | 7.480 | 7.511 | 612,713 | -0.06(-0.84%) |
Jun 27, 2022 | 7.377 | 7.598 | 7.337 | 7.575 | 740,911 | +0.24(+3.24%) |
Jun 24, 2022 | 7.368 | 7.615 | 7.330 | 7.337 | 2,083,435 | -0.03(-0.42%) |
Jun 23, 2022 | 7.376 | 7.553 | 7.353 | 7.368 | 438,380 | +0.03(+0.42%) |
Jun 22, 2022 | 7.252 | 7.414 | 7.252 | 7.337 | 368,431 | +0.06(+0.85%) |
Jun 21, 2022 | 7.445 | 7.584 | 7.276 | 7.276 | 865,386 | -0.05(-0.74%) |
Jun 17, 2022 | 7.005 | 7.360 | 6.975 | 7.330 | 1,264,518 | +0.36(+5.20%) |
Jun 16, 2022 | 7.044 | 7.137 | 6.789 | 6.967 | 959,572 | -0.24(-3.32%) |
Jun 15, 2022 | 7.044 | 7.299 | 6.975 | 7.206 | 628,944 | +0.19(+2.75%) |
Jun 14, 2022 | 7.276 | 7.276 | 6.867 | 7.013 | 478,781 | -0.23(-3.19%) |
Jun 13, 2022 | 7.785 | 7.785 | 7.210 | 7.245 | 1,096,099 | -0.69(-8.75%) |
Jun 10, 2022 | 7.754 | 7.954 | 7.700 | 7.939 | 1,188,173 | +0.08(+1.08%) |
Jun 09, 2022 | 7.931 | 7.985 | 7.846 | 7.854 | 296,812 | -0.09(-1.17%) |
Jun 08, 2022 | 8.008 | 8.008 | 7.862 | 7.947 | 262,913 | -0.12(-1.44%) |
Jun 07, 2022 | 8.055 | 8.101 | 7.989 | 8.062 | 210,603 | -0.04(-0.48%) |
Jun 06, 2022 | 8.178 | 8.186 | 8.070 | 8.101 | 225,518 | -0.03(-0.38%) |
Jun 03, 2022 | 8.109 | 8.209 | 8.039 | 8.132 | 283,403 | -0.04(-0.47%) |
Jun 02, 2022 | 8.201 | 8.201 | 8.101 | 8.171 | 201,439 | +0.01(+0.09%) |
Jun 01, 2022 | 8.163 | 8.171 | 7.993 | 8.163 | 362,497 | +0.07(+0.86%) |
May 31, 2022 | 8.124 | 8.124 | 8.024 | 8.093 | 640,274 | -0.05(-0.57%) |
May 27, 2022 | 8.047 | 8.171 | 8.024 | 8.140 | 208,277 | +0.11(+1.34%) |
May 26, 2022 | 8.032 | 8.105 | 7.939 | 8.032 | 294,586 | +0.09(+1.17%) |
May 25, 2022 | 7.893 | 8.032 | 7.862 | 7.939 | 235,710 | +0.01(+0.10%) |
May 24, 2022 | 7.916 | 7.931 | 7.746 | 7.931 | 265,928 | +0.02(+0.29%) |
May 23, 2022 | 7.754 | 7.947 | 7.715 | 7.908 | 353,970 | +0.25(+3.33%) |
May 20, 2022 | 7.800 | 7.804 | 7.546 | 7.654 | 313,732 | -0.06(-0.80%) |
May 19, 2022 | 7.846 | 7.885 | 7.692 | 7.715 | 342,643 | -0.19(-2.34%) |
May 18, 2022 | 7.985 | 8.047 | 7.823 | 7.900 | 261,266 | -0.18(-2.20%) |
May 17, 2022 | 8.047 | 8.117 | 7.935 | 8.078 | 350,910 | +0.13(+1.65%) |
May 16, 2022 | 7.900 | 8.016 | 7.846 | 7.947 | 205,947 | +0.05(+0.68%) |
May 13, 2022 | 7.846 | 8.006 | 7.769 | 7.893 | 285,457 | +0.14(+1.79%) |
May 12, 2022 | 7.877 | 7.877 | 7.557 | 7.754 | 475,014 | -0.15(-1.95%) |
May 11, 2022 | 7.839 | 8.024 | 7.800 | 7.908 | 354,483 | +0.11(+1.38%) |
May 10, 2022 | 7.816 | 8.039 | 7.677 | 7.800 | 765,668 | +0.11(+1.40%) |
May 09, 2022 | 8.109 | 8.117 | 7.623 | 7.692 | 733,561 | -0.50(-6.12%) |
May 06, 2022 | 8.309 | 8.348 | 8.155 | 8.194 | 422,630 | -0.19(-2.30%) |
May 05, 2022 | 8.433 | 8.525 | 8.232 | 8.387 | 468,545 | -0.08(-1.00%) |
May 04, 2022 | 8.649 | 8.680 | 8.302 | 8.471 | 565,005 | +0.08(+1.01%) |
May 03, 2022 | 8.132 | 8.433 | 8.101 | 8.387 | 706,275 | +0.30(+3.72%) |