Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.495 | 7.674 | 7.257 | 7.615 | 5,705,675 | +0.19(+2.54%) |
Jul 28, 2022 | 7.416 | 7.495 | 7.113 | 7.426 | 8,254,372 | +0.34(+4.77%) |
Jul 27, 2022 | 6.650 | 7.108 | 6.611 | 7.088 | 7,545,136 | +0.45(+6.74%) |
Jul 26, 2022 | 6.511 | 6.705 | 6.469 | 6.640 | 5,044,043 | +0.14(+2.14%) |
Jul 25, 2022 | 6.591 | 6.630 | 6.273 | 6.501 | 8,078,870 | -0.11(-1.65%) |
Jul 22, 2022 | 6.760 | 7.187 | 6.591 | 6.611 | 8,033,524 | -0.12(-1.77%) |
Jul 21, 2022 | 6.978 | 6.978 | 6.620 | 6.730 | 11,161,704 | -0.26(-3.70%) |
Jul 20, 2022 | 7.167 | 7.336 | 6.972 | 6.988 | 4,238,877 | -0.11(-1.54%) |
Jul 19, 2022 | 7.078 | 7.237 | 7.008 | 7.098 | 5,698,942 | +0.07(+0.99%) |
Jul 18, 2022 | 7.048 | 7.217 | 7.008 | 7.028 | 3,929,931 | +0.18(+2.61%) |
Jul 15, 2022 | 6.978 | 7.035 | 6.601 | 6.849 | 5,979,978 | +0.00(+0.00%) |
Jul 14, 2022 | 6.640 | 6.859 | 6.432 | 6.849 | 10,021,957 | -0.27(-3.77%) |
Jul 13, 2022 | 6.650 | 7.296 | 6.650 | 7.118 | 8,262,230 | +0.35(+5.14%) |
Jul 12, 2022 | 6.809 | 6.978 | 6.601 | 6.770 | 7,840,153 | -0.10(-1.45%) |
Jul 11, 2022 | 6.889 | 7.078 | 6.829 | 6.869 | 4,526,458 | -0.16(-2.26%) |
Jul 08, 2022 | 7.157 | 7.257 | 6.869 | 7.028 | 4,580,876 | -0.07(-0.98%) |
Jul 07, 2022 | 6.879 | 7.296 | 6.879 | 7.098 | 6,120,987 | +0.29(+4.23%) |
Jul 06, 2022 | 6.869 | 6.889 | 6.556 | 6.809 | 5,708,701 | -0.01(-0.15%) |
Jul 05, 2022 | 7.068 | 7.118 | 6.511 | 6.819 | 9,386,303 | -0.57(-7.67%) |
Jul 01, 2022 | 6.968 | 7.500 | 6.889 | 7.386 | 5,780,664 | +0.25(+3.48%) |
Jun 30, 2022 | 7.426 | 7.495 | 7.018 | 7.137 | 6,184,897 | -0.36(-4.77%) |
Jun 29, 2022 | 7.754 | 7.822 | 7.351 | 7.495 | 5,075,091 | -0.18(-2.33%) |
Jun 28, 2022 | 8.052 | 8.122 | 7.580 | 7.674 | 4,753,921 | -0.37(-4.57%) |
Jun 27, 2022 | 8.072 | 8.151 | 7.893 | 8.042 | 4,377,044 | +0.08(+1.00%) |
Jun 24, 2022 | 7.525 | 8.007 | 7.495 | 7.962 | 4,617,790 | +0.43(+5.67%) |
Jun 23, 2022 | 7.734 | 7.863 | 7.366 | 7.535 | 6,615,367 | -0.24(-3.07%) |
Jun 22, 2022 | 7.943 | 8.122 | 7.764 | 7.774 | 3,334,778 | -0.26(-3.22%) |
Jun 21, 2022 | 7.893 | 8.308 | 7.833 | 8.032 | 4,237,948 | +0.16(+2.02%) |
Jun 17, 2022 | 7.863 | 7.928 | 7.664 | 7.873 | 6,822,133 | -0.10(-1.25%) |
Jun 16, 2022 | 7.754 | 8.092 | 7.605 | 7.972 | 6,230,777 | +0.04(+0.50%) |
Jun 15, 2022 | 7.883 | 8.122 | 7.624 | 7.933 | 8,298,400 | +0.27(+3.50%) |
Jun 14, 2022 | 7.953 | 7.962 | 7.525 | 7.664 | 5,091,657 | -0.23(-2.90%) |
Jun 13, 2022 | 8.380 | 8.450 | 7.883 | 7.893 | 8,595,925 | -0.96(-10.89%) |
Jun 10, 2022 | 8.052 | 8.897 | 7.982 | 8.857 | 8,066,457 | +0.55(+6.58%) |
Jun 09, 2022 | 8.678 | 8.678 | 8.291 | 8.310 | 5,573,487 | -0.42(-4.78%) |
Jun 08, 2022 | 8.638 | 8.847 | 8.512 | 8.728 | 3,085,152 | +0.02(+0.23%) |
Jun 07, 2022 | 8.619 | 8.778 | 8.499 | 8.708 | 4,491,577 | +0.00(+0.00%) |
Jun 06, 2022 | 9.096 | 9.225 | 8.619 | 8.708 | 5,824,609 | -0.09(-1.02%) |
Jun 03, 2022 | 8.907 | 9.016 | 8.703 | 8.797 | 6,189,453 | -0.24(-2.64%) |
Jun 02, 2022 | 8.330 | 9.116 | 8.330 | 9.036 | 7,980,650 | +0.85(+10.45%) |
Jun 01, 2022 | 8.062 | 8.410 | 8.042 | 8.181 | 6,675,687 | +0.26(+3.26%) |
May 31, 2022 | 8.300 | 8.460 | 7.853 | 7.923 | 6,451,562 | -0.42(-5.01%) |
May 27, 2022 | 8.440 | 8.509 | 8.246 | 8.340 | 4,536,689 | +0.08(+0.96%) |
May 26, 2022 | 8.062 | 8.276 | 8.022 | 8.261 | 5,196,488 | +0.15(+1.84%) |
May 25, 2022 | 7.992 | 8.146 | 7.913 | 8.112 | 4,724,067 | -0.08(-0.97%) |
May 24, 2022 | 8.241 | 8.335 | 7.953 | 8.191 | 6,237,264 | -0.00(-0.05%) |
May 23, 2022 | 8.404 | 8.463 | 8.076 | 8.195 | 4,896,996 | -0.05(-0.60%) |
May 20, 2022 | 8.384 | 8.444 | 8.046 | 8.245 | 6,246,903 | -0.04(-0.48%) |
May 19, 2022 | 8.046 | 8.503 | 7.967 | 8.284 | 9,196,633 | +0.51(+6.51%) |
May 18, 2022 | 8.165 | 8.190 | 7.778 | 7.778 | 5,927,368 | -0.46(-5.55%) |
May 17, 2022 | 8.265 | 8.382 | 8.086 | 8.235 | 6,582,907 | +0.16(+1.97%) |
May 16, 2022 | 8.225 | 8.265 | 7.986 | 8.076 | 7,173,384 | -0.04(-0.49%) |
May 13, 2022 | 7.410 | 8.225 | 7.361 | 8.116 | 7,880,415 | +0.74(+9.96%) |
May 12, 2022 | 8.046 | 8.046 | 7.187 | 7.381 | 14,202,114 | -0.79(-9.72%) |
May 11, 2022 | 8.523 | 8.775 | 8.116 | 8.175 | 9,202,399 | -0.12(-1.44%) |
May 10, 2022 | 8.761 | 8.781 | 8.106 | 8.294 | 7,412,242 | -0.18(-2.11%) |
May 09, 2022 | 9.129 | 9.169 | 8.443 | 8.473 | 9,790,605 | -0.94(-10.02%) |
May 06, 2022 | 9.755 | 9.824 | 9.357 | 9.417 | 6,734,684 | -0.40(-4.05%) |
May 05, 2022 | 10.66 | 10.69 | 9.665 | 9.814 | 6,719,103 | -0.75(-7.14%) |
May 04, 2022 | 10.34 | 10.61 | 10.04 | 10.57 | 5,383,952 | +0.24(+2.31%) |
May 03, 2022 | 10.05 | 10.42 | 10.05 | 10.33 | 4,735,789 | +0.23(+2.26%) |