Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.971 | 8.971 | 8.704 | 8.923 | 154,123 | +0.02(+0.18%) |
Jul 28, 2022 | 8.826 | 8.948 | 8.793 | 8.907 | 93,684 | +0.05(+0.55%) |
Jul 27, 2022 | 8.591 | 8.866 | 8.591 | 8.858 | 87,872 | +0.28(+3.31%) |
Jul 26, 2022 | 8.494 | 8.575 | 8.388 | 8.575 | 79,433 | +0.10(+1.15%) |
Jul 25, 2022 | 8.396 | 8.502 | 8.299 | 8.477 | 94,844 | +0.08(+0.96%) |
Jul 22, 2022 | 8.429 | 8.469 | 8.275 | 8.396 | 73,387 | +0.01(+0.10%) |
Jul 21, 2022 | 8.332 | 8.413 | 8.243 | 8.388 | 65,550 | +0.10(+1.17%) |
Jul 20, 2022 | 8.105 | 8.307 | 8.089 | 8.291 | 67,543 | +0.18(+2.20%) |
Jul 19, 2022 | 7.927 | 8.235 | 7.927 | 8.113 | 97,070 | +0.19(+2.35%) |
Jul 18, 2022 | 8.081 | 8.081 | 7.838 | 7.927 | 99,991 | -0.08(-1.01%) |
Jul 15, 2022 | 7.878 | 8.073 | 7.767 | 8.008 | 100,064 | +0.22(+2.81%) |
Jul 14, 2022 | 7.951 | 7.951 | 7.700 | 7.789 | 127,611 | -0.19(-2.43%) |
Jul 13, 2022 | 7.822 | 8.008 | 7.822 | 7.984 | 75,066 | +0.08(+1.02%) |
Jul 12, 2022 | 7.749 | 8.016 | 7.749 | 7.903 | 73,094 | +0.08(+1.04%) |
Jul 11, 2022 | 7.862 | 7.927 | 7.773 | 7.822 | 78,335 | -0.06(-0.82%) |
Jul 08, 2022 | 7.951 | 8.000 | 7.822 | 7.886 | 70,339 | -0.06(-0.81%) |
Jul 07, 2022 | 7.781 | 8.040 | 7.781 | 7.951 | 109,359 | +0.20(+2.61%) |
Jul 06, 2022 | 7.886 | 7.886 | 7.652 | 7.749 | 135,358 | -0.12(-1.54%) |
Jul 05, 2022 | 7.757 | 7.992 | 7.571 | 7.870 | 259,964 | +0.00(+0.00%) |
Jul 01, 2022 | 7.749 | 7.951 | 7.700 | 7.870 | 167,285 | +0.11(+1.36%) |
Jun 30, 2022 | 7.660 | 7.813 | 7.611 | 7.765 | 159,912 | +0.02(+0.21%) |
Jun 29, 2022 | 8.064 | 8.064 | 7.737 | 7.749 | 224,846 | -0.28(-3.43%) |
Jun 28, 2022 | 7.959 | 8.105 | 7.886 | 8.024 | 187,000 | +0.18(+2.27%) |
Jun 27, 2022 | 8.243 | 8.259 | 7.838 | 7.846 | 362,749 | -0.36(-4.34%) |
Jun 24, 2022 | 7.854 | 8.388 | 7.854 | 8.202 | 3,474,036 | +0.41(+5.30%) |
Jun 23, 2022 | 7.684 | 7.813 | 7.627 | 7.789 | 266,431 | +0.06(+0.84%) |
Jun 22, 2022 | 7.643 | 7.781 | 7.498 | 7.724 | 275,480 | +0.08(+1.06%) |
Jun 21, 2022 | 7.692 | 7.822 | 7.538 | 7.643 | 241,612 | +0.17(+2.28%) |
Jun 17, 2022 | 7.352 | 7.554 | 7.303 | 7.473 | 374,536 | +0.13(+1.76%) |
Jun 16, 2022 | 7.749 | 7.749 | 7.231 | 7.344 | 340,443 | -0.48(-6.11%) |
Jun 15, 2022 | 8.105 | 8.145 | 7.732 | 7.822 | 295,667 | -0.17(-2.13%) |
Jun 14, 2022 | 8.121 | 8.121 | 7.886 | 7.992 | 308,765 | -0.12(-1.50%) |
Jun 13, 2022 | 8.542 | 8.542 | 8.089 | 8.113 | 305,392 | -0.53(-6.09%) |
Jun 10, 2022 | 8.826 | 8.826 | 8.542 | 8.639 | 192,584 | -0.23(-2.65%) |
Jun 09, 2022 | 8.826 | 9.077 | 8.753 | 8.874 | 250,011 | +0.02(+0.27%) |
Jun 08, 2022 | 9.174 | 9.174 | 8.842 | 8.850 | 343,688 | -0.17(-1.89%) |
Jun 07, 2022 | 8.737 | 9.158 | 8.668 | 9.020 | 552,919 | +0.40(+4.70%) |
Jun 06, 2022 | 8.396 | 8.687 | 8.380 | 8.615 | 338,536 | +0.19(+2.31%) |
Jun 03, 2022 | 8.469 | 8.494 | 8.283 | 8.421 | 142,634 | -0.13(-1.52%) |
Jun 02, 2022 | 8.550 | 8.558 | 8.380 | 8.550 | 97,904 | +0.02(+0.19%) |
Jun 01, 2022 | 8.575 | 8.615 | 8.405 | 8.534 | 161,584 | -0.01(-0.09%) |
May 31, 2022 | 8.461 | 8.656 | 8.413 | 8.542 | 126,057 | +0.02(+0.19%) |
May 27, 2022 | 8.518 | 8.650 | 8.445 | 8.526 | 88,904 | +0.05(+0.57%) |
May 26, 2022 | 8.340 | 8.575 | 8.287 | 8.477 | 94,994 | +0.19(+2.25%) |
May 25, 2022 | 8.097 | 8.364 | 8.097 | 8.291 | 182,362 | +0.12(+1.49%) |
May 24, 2022 | 8.000 | 8.235 | 7.894 | 8.170 | 171,518 | +0.14(+1.71%) |
May 23, 2022 | 7.700 | 8.113 | 7.627 | 8.032 | 228,398 | +0.41(+5.42%) |
May 20, 2022 | 7.587 | 7.660 | 7.484 | 7.619 | 148,246 | +0.07(+0.97%) |
May 19, 2022 | 7.894 | 7.894 | 7.538 | 7.546 | 240,425 | -0.35(-4.41%) |
May 18, 2022 | 7.724 | 8.226 | 7.724 | 7.894 | 344,067 | +0.30(+3.94%) |
May 17, 2022 | 7.263 | 7.619 | 7.190 | 7.595 | 185,886 | +0.37(+5.16%) |
May 16, 2022 | 7.109 | 7.320 | 7.056 | 7.222 | 141,840 | +0.10(+1.36%) |
May 13, 2022 | 7.028 | 7.206 | 7.028 | 7.125 | 213,359 | +0.07(+1.03%) |
May 12, 2022 | 7.257 | 7.257 | 6.972 | 7.052 | 500,356 | -0.20(-2.71%) |
May 11, 2022 | 7.453 | 7.508 | 7.233 | 7.249 | 289,750 | -0.21(-2.85%) |
May 10, 2022 | 7.288 | 7.516 | 7.241 | 7.461 | 255,245 | +0.26(+3.60%) |
May 09, 2022 | 7.414 | 7.540 | 7.178 | 7.202 | 281,377 | -0.20(-2.66%) |
May 06, 2022 | 7.430 | 7.634 | 7.312 | 7.398 | 246,958 | -0.09(-1.16%) |
May 05, 2022 | 7.823 | 7.839 | 7.398 | 7.485 | 140,325 | -0.39(-4.90%) |
May 04, 2022 | 7.666 | 7.870 | 7.556 | 7.870 | 137,240 | +0.24(+3.20%) |
May 03, 2022 | 7.217 | 7.673 | 7.217 | 7.626 | 135,832 | +0.37(+5.09%) |