Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.300 | 9.400 | 8.569 | 9.074 | 3,356 | -0.13(-1.37%) |
Jul 28, 2022 | 9.500 | 9.662 | 8.800 | 9.200 | 7,156 | +0.20(+2.22%) |
Jul 27, 2022 | 9.500 | 9.500 | 8.978 | 9.000 | 5,034 | -0.10(-1.11%) |
Jul 26, 2022 | 9.600 | 10.00 | 8.500 | 9.101 | 17,392 | -0.07(-0.73%) |
Jul 25, 2022 | 8.600 | 9.400 | 8.451 | 9.168 | 6,412 | +0.77(+9.14%) |
Jul 22, 2022 | 8.200 | 8.451 | 8.200 | 8.400 | 1,939 | +0.28(+3.38%) |
Jul 21, 2022 | 8.400 | 8.972 | 8.050 | 8.125 | 7,379 | -0.19(-2.31%) |
Jul 20, 2022 | 8.972 | 8.972 | 8.300 | 8.317 | 2,841 | -0.08(-0.99%) |
Jul 19, 2022 | 9.200 | 9.439 | 7.875 | 8.400 | 9,721 | -0.89(-9.62%) |
Jul 18, 2022 | 9.800 | 9.800 | 8.643 | 9.294 | 2,319 | +0.12(+1.35%) |
Jul 15, 2022 | 9.000 | 9.170 | 8.701 | 9.170 | 2,186 | +0.12(+1.38%) |
Jul 14, 2022 | 9.183 | 9.230 | 9.000 | 9.045 | 1,514 | -0.19(-2.00%) |
Jul 13, 2022 | 8.900 | 9.500 | 8.900 | 9.230 | 7,026 | +0.33(+3.72%) |
Jul 12, 2022 | 9.800 | 9.800 | 8.300 | 8.899 | 11,781 | -0.10(-1.13%) |
Jul 11, 2022 | 8.300 | 9.500 | 8.109 | 9.001 | 10,678 | +1.00(+12.50%) |
Jul 08, 2022 | 7.859 | 8.300 | 7.859 | 8.001 | 2,736 | -0.10(-1.25%) |
Jul 07, 2022 | 7.800 | 8.469 | 7.701 | 8.102 | 7,310 | +0.50(+6.61%) |
Jul 06, 2022 | 7.500 | 8.100 | 7.500 | 7.600 | 4,447 | +0.10(+1.33%) |
Jul 05, 2022 | 7.600 | 7.654 | 7.500 | 7.500 | 1,468 | -0.10(-1.32%) |
Jul 01, 2022 | 8.200 | 8.200 | 7.582 | 7.600 | 2,198 | -0.41(-5.13%) |
Jun 30, 2022 | 7.800 | 8.011 | 7.368 | 8.011 | 2,944 | +0.54(+7.17%) |
Jun 29, 2022 | 7.700 | 7.700 | 7.000 | 7.475 | 1,673 | +0.08(+1.05%) |
Jun 28, 2022 | 7.400 | 7.440 | 7.079 | 7.397 | 2,253 | +0.17(+2.38%) |
Jun 27, 2022 | 7.200 | 7.700 | 6.850 | 7.225 | 5,467 | +0.42(+6.17%) |
Jun 24, 2022 | 6.800 | 6.900 | 6.721 | 6.805 | 2,180 | +0.08(+1.23%) |
Jun 23, 2022 | 6.771 | 6.900 | 6.721 | 6.722 | 1,463 | +0.06(+0.82%) |
Jun 22, 2022 | 6.501 | 6.900 | 6.500 | 6.667 | 3,088 | +0.12(+1.77%) |
Jun 21, 2022 | 6.586 | 6.900 | 6.503 | 6.551 | 3,176 | -0.16(-2.41%) |
Jun 17, 2022 | 6.600 | 6.859 | 6.500 | 6.713 | 5,154 | +0.05(+0.83%) |
Jun 16, 2022 | 6.800 | 6.800 | 6.654 | 6.658 | 753 | -0.14(-2.07%) |
Jun 15, 2022 | 6.880 | 6.900 | 6.600 | 6.799 | 1,472 | +0.07(+1.03%) |
Jun 14, 2022 | 6.862 | 6.862 | 6.690 | 6.730 | 2,053 | +0.13(+1.97%) |
Jun 13, 2022 | 6.990 | 6.990 | 6.600 | 6.600 | 3,375 | -0.50(-7.04%) |
Jun 10, 2022 | 7.190 | 7.300 | 6.861 | 7.100 | 977 | -0.13(-1.84%) |
Jun 09, 2022 | 7.002 | 7.299 | 7.000 | 7.233 | 6,174 | -0.04(-0.62%) |
Jun 08, 2022 | 7.300 | 7.499 | 7.005 | 7.278 | 6,049 | +0.02(+0.25%) |
Jun 07, 2022 | 7.300 | 7.699 | 7.159 | 7.260 | 8,996 | -0.05(-0.70%) |
Jun 06, 2022 | 7.400 | 7.699 | 7.263 | 7.311 | 2,562 | -0.35(-4.52%) |
Jun 03, 2022 | 7.600 | 7.777 | 7.580 | 7.657 | 1,303 | -0.00(-0.04%) |
Jun 02, 2022 | 7.600 | 8.065 | 7.600 | 7.660 | 2,713 | -0.24(-3.04%) |
Jun 01, 2022 | 7.999 | 8.099 | 7.610 | 7.900 | 2,322 | -0.05(-0.63%) |
May 31, 2022 | 7.301 | 7.987 | 7.178 | 7.950 | 6,972 | +0.55(+7.43%) |
May 27, 2022 | 6.579 | 7.400 | 6.579 | 7.400 | 4,569 | +0.43(+6.18%) |
May 26, 2022 | 6.200 | 7.400 | 6.200 | 6.969 | 6,364 | +0.01(+0.16%) |
May 25, 2022 | 6.500 | 7.400 | 6.400 | 6.958 | 6,411 | -0.04(-0.63%) |
May 24, 2022 | 6.745 | 7.340 | 6.150 | 7.002 | 3,518 | -0.07(-0.95%) |
May 23, 2022 | 7.500 | 7.500 | 6.900 | 7.069 | 8,331 | -0.23(-3.16%) |
May 20, 2022 | 8.000 | 8.000 | 7.300 | 7.300 | 7,219 | -0.26(-3.44%) |
May 19, 2022 | 7.054 | 8.000 | 7.054 | 7.560 | 3,758 | -0.14(-1.82%) |
May 18, 2022 | 8.000 | 8.000 | 7.214 | 7.700 | 5,097 | -0.09(-1.16%) |
May 17, 2022 | 7.800 | 8.083 | 7.400 | 7.790 | 10,616 | +0.69(+9.72%) |
May 16, 2022 | 6.600 | 7.507 | 6.600 | 7.100 | 8,825 | +0.50(+7.58%) |
May 13, 2022 | 6.500 | 6.800 | 6.101 | 6.600 | 7,200 | +0.40(+6.45%) |
May 12, 2022 | 4.538 | 6.400 | 4.538 | 6.200 | 29,721 | +0.15(+2.48%) |
May 11, 2022 | 6.900 | 6.900 | 6.000 | 6.050 | 10,748 | -0.58(-8.68%) |
May 10, 2022 | 6.500 | 6.900 | 6.500 | 6.625 | 13,291 | -0.00(-0.03%) |
May 09, 2022 | 7.500 | 7.500 | 6.547 | 6.627 | 6,545 | -0.67(-9.22%) |
May 06, 2022 | 7.590 | 7.590 | 7.200 | 7.300 | 5,339 | -0.20(-2.67%) |
May 05, 2022 | 7.400 | 7.753 | 7.400 | 7.500 | 5,333 | -0.24(-3.10%) |
May 04, 2022 | 7.500 | 7.820 | 7.160 | 7.740 | 7,922 | +0.34(+4.58%) |
May 03, 2022 | 7.300 | 7.600 | 7.280 | 7.401 | 2,279 | +0.03(+0.38%) |