Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.989 | 8.400 | 7.931 | 8.260 | 2,429,394 | +0.32(+4.02%) |
Jul 28, 2022 | 7.611 | 7.949 | 7.437 | 7.940 | 2,168,958 | +0.49(+6.63%) |
Jul 27, 2022 | 7.350 | 7.466 | 7.296 | 7.446 | 1,139,706 | +0.14(+1.85%) |
Jul 26, 2022 | 7.446 | 7.553 | 7.287 | 7.311 | 1,109,441 | -0.17(-2.33%) |
Jul 25, 2022 | 7.446 | 7.597 | 7.398 | 7.485 | 976,189 | +0.09(+1.18%) |
Jul 22, 2022 | 7.446 | 7.495 | 7.330 | 7.398 | 604,772 | -0.01(-0.13%) |
Jul 21, 2022 | 7.437 | 7.437 | 7.195 | 7.408 | 1,099,928 | -0.10(-1.29%) |
Jul 20, 2022 | 7.398 | 7.582 | 7.316 | 7.505 | 1,127,271 | +0.07(+0.91%) |
Jul 19, 2022 | 7.263 | 7.466 | 7.263 | 7.437 | 1,251,873 | +0.26(+3.64%) |
Jul 18, 2022 | 7.224 | 7.375 | 7.127 | 7.175 | 1,038,535 | +0.00(+0.00%) |
Jul 15, 2022 | 7.137 | 7.238 | 7.074 | 7.175 | 1,154,295 | +0.17(+2.49%) |
Jul 14, 2022 | 6.865 | 7.064 | 6.778 | 7.001 | 1,349,414 | +0.15(+2.26%) |
Jul 13, 2022 | 6.807 | 6.885 | 6.715 | 6.846 | 1,012,099 | -0.01(-0.14%) |
Jul 12, 2022 | 6.633 | 6.914 | 6.633 | 6.856 | 697,428 | +0.19(+2.91%) |
Jul 11, 2022 | 6.730 | 6.778 | 6.614 | 6.662 | 1,178,335 | -0.13(-1.85%) |
Jul 08, 2022 | 7.020 | 7.030 | 6.764 | 6.788 | 1,026,792 | -0.25(-3.58%) |
Jul 07, 2022 | 6.924 | 7.088 | 6.924 | 7.040 | 700,173 | +0.14(+1.96%) |
Jul 06, 2022 | 7.079 | 7.144 | 6.875 | 6.904 | 777,553 | -0.19(-2.73%) |
Jul 05, 2022 | 6.807 | 7.098 | 6.672 | 7.098 | 1,275,330 | +0.15(+2.09%) |
Jul 01, 2022 | 6.749 | 6.996 | 6.749 | 6.953 | 1,549,371 | +0.15(+2.13%) |
Jun 30, 2022 | 6.749 | 6.899 | 6.614 | 6.807 | 1,173,648 | -0.04(-0.57%) |
Jun 29, 2022 | 6.895 | 6.895 | 6.774 | 6.846 | 668,260 | -0.08(-1.12%) |
Jun 28, 2022 | 7.088 | 7.253 | 6.875 | 6.924 | 1,442,461 | -0.08(-1.11%) |
Jun 27, 2022 | 7.146 | 7.161 | 6.962 | 7.001 | 1,820,549 | -0.09(-1.23%) |
Jun 24, 2022 | 6.972 | 7.243 | 6.953 | 7.088 | 2,589,156 | +0.17(+2.52%) |
Jun 23, 2022 | 6.749 | 6.943 | 6.657 | 6.914 | 1,728,696 | +0.17(+2.59%) |
Jun 22, 2022 | 6.565 | 6.885 | 6.565 | 6.740 | 1,924,286 | +0.06(+0.87%) |
Jun 21, 2022 | 6.749 | 6.856 | 6.585 | 6.682 | 2,203,034 | +0.05(+0.73%) |
Jun 17, 2022 | 6.381 | 6.667 | 6.381 | 6.633 | 2,800,502 | +0.27(+4.26%) |
Jun 16, 2022 | 6.546 | 6.575 | 6.323 | 6.362 | 1,995,259 | -0.38(-5.60%) |
Jun 15, 2022 | 6.546 | 6.870 | 6.507 | 6.740 | 2,120,586 | +0.26(+4.04%) |
Jun 14, 2022 | 6.556 | 6.623 | 6.372 | 6.478 | 1,561,486 | -0.05(-0.82%) |
Jun 13, 2022 | 6.936 | 6.936 | 6.503 | 6.531 | 2,189,129 | -0.57(-8.01%) |
Jun 10, 2022 | 7.100 | 7.196 | 7.013 | 7.100 | 1,218,936 | -0.07(-0.94%) |
Jun 09, 2022 | 7.418 | 7.418 | 7.138 | 7.167 | 1,733,412 | -0.31(-4.12%) |
Jun 08, 2022 | 7.726 | 7.726 | 7.374 | 7.475 | 1,525,126 | -0.25(-3.24%) |
Jun 07, 2022 | 7.418 | 7.745 | 7.379 | 7.726 | 1,520,148 | +0.24(+3.22%) |
Jun 06, 2022 | 7.504 | 7.586 | 7.427 | 7.485 | 1,210,843 | +0.06(+0.78%) |
Jun 03, 2022 | 7.610 | 7.610 | 7.341 | 7.427 | 1,898,649 | -0.22(-2.90%) |
Jun 02, 2022 | 7.524 | 7.678 | 7.418 | 7.649 | 1,418,176 | +0.09(+1.15%) |
Jun 01, 2022 | 7.774 | 7.774 | 7.442 | 7.562 | 1,364,966 | -0.14(-1.87%) |
May 31, 2022 | 7.803 | 7.803 | 7.673 | 7.707 | 1,878,674 | -0.19(-2.44%) |
May 27, 2022 | 7.870 | 7.948 | 7.837 | 7.899 | 1,093,688 | +0.07(+0.86%) |
May 26, 2022 | 7.687 | 7.899 | 7.687 | 7.832 | 1,921,323 | +0.18(+2.39%) |
May 25, 2022 | 7.581 | 7.687 | 7.519 | 7.649 | 1,749,746 | +0.12(+1.53%) |
May 24, 2022 | 7.466 | 7.591 | 7.167 | 7.533 | 2,036,396 | +0.04(+0.51%) |
May 23, 2022 | 7.639 | 7.692 | 7.456 | 7.495 | 2,149,938 | -0.07(-0.89%) |
May 20, 2022 | 7.813 | 7.851 | 7.461 | 7.562 | 2,315,460 | -0.20(-2.61%) |
May 19, 2022 | 7.851 | 7.967 | 7.755 | 7.764 | 1,168,704 | -0.15(-1.95%) |
May 18, 2022 | 8.111 | 8.217 | 7.861 | 7.919 | 1,617,285 | -0.25(-3.07%) |
May 17, 2022 | 7.899 | 8.198 | 7.899 | 8.169 | 1,308,014 | +0.39(+4.95%) |
May 16, 2022 | 7.668 | 7.856 | 7.591 | 7.784 | 1,261,800 | +0.06(+0.75%) |
May 13, 2022 | 7.764 | 7.813 | 7.625 | 7.726 | 1,358,633 | +0.08(+1.01%) |
May 12, 2022 | 7.485 | 7.678 | 7.384 | 7.649 | 2,503,071 | +0.17(+2.32%) |
May 11, 2022 | 7.562 | 7.707 | 7.379 | 7.475 | 2,387,086 | -0.06(-0.77%) |
May 10, 2022 | 7.957 | 8.029 | 7.418 | 7.533 | 3,118,378 | -0.39(-4.87%) |
May 09, 2022 | 8.169 | 8.179 | 7.851 | 7.919 | 1,525,106 | -0.36(-4.31%) |
May 06, 2022 | 8.333 | 8.410 | 8.145 | 8.275 | 1,357,268 | -0.12(-1.38%) |
May 05, 2022 | 8.622 | 8.636 | 8.285 | 8.391 | 1,484,119 | -0.35(-3.97%) |
May 04, 2022 | 8.603 | 8.762 | 8.429 | 8.737 | 1,597,995 | +0.16(+1.91%) |
May 03, 2022 | 8.371 | 8.651 | 8.304 | 8.574 | 2,759,222 | +0.28(+3.37%) |