Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.975 | 8.975 | 8.708 | 8.926 | 154,062 | +0.02(+0.18%) |
Jul 28, 2022 | 8.829 | 8.951 | 8.797 | 8.910 | 93,646 | +0.05(+0.55%) |
Jul 27, 2022 | 8.594 | 8.870 | 8.594 | 8.862 | 87,837 | +0.28(+3.30%) |
Jul 26, 2022 | 8.497 | 8.578 | 8.392 | 8.578 | 79,401 | +0.10(+1.15%) |
Jul 25, 2022 | 8.400 | 8.505 | 8.303 | 8.481 | 94,806 | +0.08(+0.96%) |
Jul 22, 2022 | 8.432 | 8.473 | 8.278 | 8.400 | 73,358 | +0.01(+0.10%) |
Jul 21, 2022 | 8.335 | 8.416 | 8.246 | 8.392 | 65,523 | +0.10(+1.17%) |
Jul 20, 2022 | 8.108 | 8.311 | 8.092 | 8.295 | 67,516 | +0.18(+2.20%) |
Jul 19, 2022 | 7.930 | 8.238 | 7.930 | 8.116 | 97,032 | +0.19(+2.35%) |
Jul 18, 2022 | 8.084 | 8.084 | 7.841 | 7.930 | 99,951 | -0.08(-1.01%) |
Jul 15, 2022 | 7.881 | 8.076 | 7.770 | 8.011 | 100,024 | +0.22(+2.81%) |
Jul 14, 2022 | 7.954 | 7.954 | 7.703 | 7.792 | 127,559 | -0.19(-2.43%) |
Jul 13, 2022 | 7.825 | 8.011 | 7.825 | 7.987 | 75,036 | +0.08(+1.02%) |
Jul 12, 2022 | 7.752 | 8.019 | 7.752 | 7.906 | 73,065 | +0.08(+1.04%) |
Jul 11, 2022 | 7.865 | 7.930 | 7.776 | 7.825 | 78,303 | -0.06(-0.82%) |
Jul 08, 2022 | 7.954 | 8.003 | 7.825 | 7.890 | 70,311 | -0.06(-0.81%) |
Jul 07, 2022 | 7.784 | 8.043 | 7.784 | 7.954 | 109,315 | +0.20(+2.61%) |
Jul 06, 2022 | 7.890 | 7.890 | 7.655 | 7.752 | 135,304 | -0.12(-1.54%) |
Jul 05, 2022 | 7.760 | 7.995 | 7.574 | 7.873 | 259,860 | +0.00(+0.00%) |
Jul 01, 2022 | 7.752 | 7.954 | 7.703 | 7.873 | 167,218 | +0.11(+1.36%) |
Jun 30, 2022 | 7.663 | 7.817 | 7.614 | 7.768 | 159,848 | +0.02(+0.21%) |
Jun 29, 2022 | 8.068 | 8.068 | 7.740 | 7.752 | 224,756 | -0.28(-3.43%) |
Jun 28, 2022 | 7.962 | 8.108 | 7.890 | 8.027 | 186,925 | +0.18(+2.27%) |
Jun 27, 2022 | 8.246 | 8.262 | 7.841 | 7.849 | 362,603 | -0.36(-4.34%) |
Jun 24, 2022 | 7.857 | 8.392 | 7.857 | 8.205 | 3,472,642 | +0.41(+5.30%) |
Jun 23, 2022 | 7.687 | 7.817 | 7.630 | 7.792 | 266,324 | +0.06(+0.84%) |
Jun 22, 2022 | 7.646 | 7.784 | 7.501 | 7.728 | 275,370 | +0.08(+1.06%) |
Jun 21, 2022 | 7.695 | 7.825 | 7.541 | 7.646 | 241,515 | +0.17(+2.28%) |
Jun 17, 2022 | 7.355 | 7.557 | 7.306 | 7.476 | 374,386 | +0.13(+1.76%) |
Jun 16, 2022 | 7.752 | 7.752 | 7.233 | 7.347 | 340,306 | -0.48(-6.11%) |
Jun 15, 2022 | 8.108 | 8.149 | 7.736 | 7.825 | 295,549 | -0.17(-2.13%) |
Jun 14, 2022 | 8.124 | 8.124 | 7.890 | 7.995 | 308,641 | -0.12(-1.50%) |
Jun 13, 2022 | 8.546 | 8.546 | 8.092 | 8.116 | 305,269 | -0.53(-6.09%) |
Jun 10, 2022 | 8.829 | 8.829 | 8.546 | 8.643 | 192,507 | -0.23(-2.65%) |
Jun 09, 2022 | 8.829 | 9.080 | 8.756 | 8.878 | 249,911 | +0.02(+0.27%) |
Jun 08, 2022 | 9.177 | 9.177 | 8.845 | 8.853 | 343,550 | -0.17(-1.89%) |
Jun 07, 2022 | 8.740 | 9.161 | 8.671 | 9.024 | 552,697 | +0.40(+4.70%) |
Jun 06, 2022 | 8.400 | 8.691 | 8.384 | 8.619 | 338,400 | +0.19(+2.31%) |
Jun 03, 2022 | 8.473 | 8.497 | 8.286 | 8.424 | 142,577 | -0.13(-1.52%) |
Jun 02, 2022 | 8.554 | 8.562 | 8.384 | 8.554 | 97,865 | +0.02(+0.19%) |
Jun 01, 2022 | 8.578 | 8.619 | 8.408 | 8.538 | 161,520 | -0.01(-0.09%) |
May 31, 2022 | 8.465 | 8.659 | 8.416 | 8.546 | 126,006 | +0.02(+0.19%) |
May 27, 2022 | 8.521 | 8.654 | 8.448 | 8.529 | 88,869 | +0.05(+0.57%) |
May 26, 2022 | 8.343 | 8.578 | 8.290 | 8.481 | 94,956 | +0.19(+2.25%) |
May 25, 2022 | 8.100 | 8.367 | 8.100 | 8.295 | 182,288 | +0.12(+1.49%) |
May 24, 2022 | 8.003 | 8.238 | 7.898 | 8.173 | 171,449 | +0.14(+1.71%) |
May 23, 2022 | 7.703 | 8.116 | 7.630 | 8.035 | 228,306 | +0.41(+5.42%) |
May 20, 2022 | 7.590 | 7.663 | 7.487 | 7.622 | 148,186 | +0.07(+0.97%) |
May 19, 2022 | 7.898 | 7.898 | 7.541 | 7.549 | 240,328 | -0.35(-4.41%) |
May 18, 2022 | 7.728 | 8.230 | 7.728 | 7.898 | 343,929 | +0.30(+3.94%) |
May 17, 2022 | 7.266 | 7.622 | 7.193 | 7.598 | 185,812 | +0.37(+5.16%) |
May 16, 2022 | 7.112 | 7.322 | 7.059 | 7.225 | 141,783 | +0.10(+1.36%) |
May 13, 2022 | 7.031 | 7.209 | 7.031 | 7.128 | 213,273 | +0.07(+1.03%) |
May 12, 2022 | 7.260 | 7.260 | 6.975 | 7.055 | 500,156 | -0.20(-2.71%) |
May 11, 2022 | 7.456 | 7.511 | 7.236 | 7.252 | 289,634 | -0.21(-2.85%) |
May 10, 2022 | 7.291 | 7.519 | 7.244 | 7.464 | 255,142 | +0.26(+3.60%) |
May 09, 2022 | 7.417 | 7.543 | 7.181 | 7.205 | 281,264 | -0.20(-2.66%) |
May 06, 2022 | 7.433 | 7.637 | 7.315 | 7.401 | 246,859 | -0.09(-1.16%) |
May 05, 2022 | 7.826 | 7.842 | 7.401 | 7.488 | 140,268 | -0.39(-4.90%) |
May 04, 2022 | 7.669 | 7.873 | 7.559 | 7.873 | 137,185 | +0.24(+3.20%) |
May 03, 2022 | 7.220 | 7.677 | 7.220 | 7.629 | 135,778 | +0.37(+5.09%) |