Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.691 | 7.809 | 7.584 | 7.652 | 1,543,583 | -0.03(-0.38%) |
Jul 28, 2022 | 7.427 | 7.799 | 7.398 | 7.681 | 3,035,829 | +0.18(+2.35%) |
Jul 27, 2022 | 7.544 | 7.603 | 7.221 | 7.505 | 1,409,764 | +0.13(+1.72%) |
Jul 26, 2022 | 7.593 | 7.681 | 7.300 | 7.378 | 1,670,978 | -0.31(-4.07%) |
Jul 25, 2022 | 7.769 | 7.809 | 7.642 | 7.691 | 843,090 | -0.05(-0.63%) |
Jul 22, 2022 | 7.848 | 7.916 | 7.681 | 7.740 | 631,211 | -0.07(-0.88%) |
Jul 21, 2022 | 7.828 | 7.955 | 7.652 | 7.809 | 836,615 | -0.07(-0.87%) |
Jul 20, 2022 | 7.887 | 8.014 | 7.848 | 7.877 | 1,108,198 | +0.05(+0.62%) |
Jul 19, 2022 | 7.916 | 7.995 | 7.735 | 7.828 | 828,773 | +0.00(+0.00%) |
Jul 18, 2022 | 7.897 | 7.975 | 7.779 | 7.828 | 481,139 | +0.06(+0.76%) |
Jul 15, 2022 | 7.769 | 7.833 | 7.642 | 7.769 | 523,569 | +0.16(+2.06%) |
Jul 14, 2022 | 7.505 | 7.632 | 7.427 | 7.613 | 980,279 | -0.03(-0.38%) |
Jul 13, 2022 | 7.564 | 7.721 | 7.466 | 7.642 | 1,172,503 | +0.00(+0.00%) |
Jul 12, 2022 | 7.554 | 7.774 | 7.554 | 7.642 | 684,130 | +0.06(+0.77%) |
Jul 11, 2022 | 7.701 | 7.711 | 7.427 | 7.584 | 1,990,204 | -0.23(-3.00%) |
Jul 08, 2022 | 7.828 | 7.926 | 7.735 | 7.818 | 971,353 | -0.01(-0.13%) |
Jul 07, 2022 | 7.926 | 7.965 | 7.799 | 7.828 | 1,198,057 | -0.05(-0.62%) |
Jul 06, 2022 | 7.965 | 7.985 | 7.774 | 7.877 | 1,075,230 | -0.08(-0.98%) |
Jul 05, 2022 | 8.092 | 8.092 | 7.681 | 7.955 | 782,826 | -0.14(-1.69%) |
Jul 01, 2022 | 7.946 | 8.117 | 7.843 | 8.092 | 1,007,675 | +0.09(+1.10%) |
Jun 30, 2022 | 8.259 | 8.327 | 7.995 | 8.004 | 3,465,826 | -0.46(-5.43%) |
Jun 29, 2022 | 8.484 | 8.533 | 8.332 | 8.464 | 886,968 | -0.03(-0.35%) |
Jun 28, 2022 | 8.640 | 8.748 | 8.474 | 8.494 | 1,241,902 | +0.04(+0.46%) |
Jun 27, 2022 | 8.572 | 8.611 | 8.342 | 8.454 | 711,210 | -0.06(-0.69%) |
Jun 24, 2022 | 8.308 | 8.582 | 8.249 | 8.513 | 1,181,736 | +0.30(+3.69%) |
Jun 23, 2022 | 8.357 | 8.386 | 8.127 | 8.210 | 1,039,905 | -0.09(-1.06%) |
Jun 22, 2022 | 8.190 | 8.420 | 8.180 | 8.298 | 608,641 | -0.01(-0.12%) |
Jun 21, 2022 | 8.347 | 8.376 | 8.220 | 8.308 | 870,320 | +0.02(+0.24%) |
Jun 17, 2022 | 7.877 | 8.298 | 7.867 | 8.288 | 1,502,558 | +0.38(+4.83%) |
Jun 16, 2022 | 7.906 | 7.995 | 7.647 | 7.906 | 2,055,555 | -0.16(-1.94%) |
Jun 15, 2022 | 7.965 | 8.176 | 7.955 | 8.063 | 2,058,800 | +0.20(+2.49%) |
Jun 14, 2022 | 8.200 | 8.210 | 7.823 | 7.867 | 996,922 | -0.28(-3.48%) |
Jun 13, 2022 | 8.210 | 8.288 | 7.902 | 8.151 | 1,914,477 | -0.40(-4.69%) |
Jun 10, 2022 | 8.816 | 8.865 | 8.552 | 8.552 | 1,061,629 | -0.42(-4.69%) |
Jun 09, 2022 | 9.090 | 9.242 | 8.939 | 8.973 | 589,261 | -0.29(-3.17%) |
Jun 08, 2022 | 9.267 | 9.399 | 9.159 | 9.267 | 586,870 | -0.03(-0.32%) |
Jun 07, 2022 | 9.002 | 9.325 | 8.856 | 9.296 | 1,102,693 | +0.17(+1.82%) |
Jun 06, 2022 | 9.384 | 9.521 | 9.110 | 9.130 | 1,269,399 | -0.32(-3.42%) |
Jun 03, 2022 | 9.619 | 9.619 | 9.374 | 9.453 | 1,070,561 | -0.30(-3.11%) |
Jun 02, 2022 | 9.599 | 9.854 | 9.570 | 9.756 | 1,254,665 | -0.04(-0.40%) |
Jun 01, 2022 | 10.10 | 10.17 | 9.736 | 9.795 | 1,267,926 | -0.20(-1.96%) |
May 31, 2022 | 9.726 | 10.02 | 9.560 | 9.991 | 1,803,348 | +0.28(+2.92%) |
May 27, 2022 | 9.541 | 9.726 | 9.541 | 9.707 | 901,303 | +0.16(+1.64%) |
May 26, 2022 | 9.061 | 9.580 | 9.012 | 9.550 | 957,080 | +0.52(+5.73%) |
May 25, 2022 | 8.917 | 9.120 | 8.867 | 9.033 | 1,165,242 | +0.09(+0.98%) |
May 24, 2022 | 8.936 | 8.994 | 8.791 | 8.946 | 1,377,423 | -0.07(-0.75%) |
May 23, 2022 | 8.926 | 9.062 | 8.781 | 9.014 | 774,196 | +0.15(+1.64%) |
May 20, 2022 | 8.616 | 8.878 | 8.548 | 8.868 | 1,147,729 | +0.38(+4.45%) |
May 19, 2022 | 8.170 | 8.597 | 8.170 | 8.490 | 861,570 | +0.18(+2.22%) |
May 18, 2022 | 8.471 | 8.621 | 8.272 | 8.306 | 1,654,336 | -0.32(-3.71%) |
May 17, 2022 | 8.480 | 8.771 | 8.480 | 8.626 | 2,379,199 | +0.28(+3.37%) |
May 16, 2022 | 8.219 | 8.393 | 8.199 | 8.345 | 1,125,551 | +0.14(+1.65%) |
May 13, 2022 | 8.132 | 8.306 | 8.054 | 8.209 | 1,310,765 | +0.23(+2.92%) |
May 12, 2022 | 7.695 | 8.083 | 7.666 | 7.976 | 1,512,592 | +0.24(+3.13%) |
May 11, 2022 | 7.802 | 8.093 | 7.715 | 7.734 | 1,300,737 | -0.08(-0.99%) |
May 10, 2022 | 7.754 | 7.899 | 7.608 | 7.812 | 1,618,248 | +0.10(+1.26%) |
May 09, 2022 | 7.889 | 7.976 | 7.628 | 7.715 | 1,404,967 | -0.34(-4.21%) |
May 06, 2022 | 8.306 | 8.490 | 7.981 | 8.054 | 2,003,248 | -0.32(-3.82%) |
May 05, 2022 | 8.713 | 8.820 | 8.277 | 8.374 | 1,653,872 | -0.51(-5.78%) |
May 04, 2022 | 9.140 | 9.140 | 8.611 | 8.888 | 1,557,147 | -0.21(-2.34%) |
May 03, 2022 | 8.926 | 9.198 | 8.917 | 9.101 | 1,304,364 | +0.16(+1.73%) |