Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.480 | 7.650 | 7.430 | 7.540 | 1,657,863 | +0.02(+0.27%) |
Jul 28, 2022 | 7.420 | 7.560 | 7.330 | 7.520 | 773,929 | +0.08(+1.08%) |
Jul 27, 2022 | 7.210 | 7.480 | 7.160 | 7.440 | 1,286,143 | +0.34(+4.79%) |
Jul 26, 2022 | 7.240 | 7.270 | 7.065 | 7.100 | 1,410,858 | -0.20(-2.74%) |
Jul 25, 2022 | 7.280 | 7.400 | 7.170 | 7.300 | 2,283,015 | -0.04(-0.54%) |
Jul 22, 2022 | 7.650 | 7.650 | 7.270 | 7.340 | 1,285,579 | -0.28(-3.67%) |
Jul 21, 2022 | 7.450 | 7.630 | 7.360 | 7.620 | 1,752,513 | +0.07(+0.93%) |
Jul 20, 2022 | 7.490 | 7.640 | 7.435 | 7.550 | 1,715,357 | +0.08(+1.07%) |
Jul 19, 2022 | 7.320 | 7.470 | 7.250 | 7.470 | 951,356 | +0.30(+4.18%) |
Jul 18, 2022 | 7.200 | 7.390 | 7.160 | 7.170 | 1,628,739 | +0.09(+1.27%) |
Jul 15, 2022 | 7.040 | 7.160 | 6.850 | 7.080 | 1,759,124 | +0.15(+2.16%) |
Jul 14, 2022 | 6.930 | 6.940 | 6.670 | 6.930 | 1,237,446 | -0.13(-1.84%) |
Jul 13, 2022 | 6.910 | 7.095 | 6.830 | 7.060 | 1,188,280 | -0.03(-0.42%) |
Jul 12, 2022 | 7.210 | 7.315 | 7.050 | 7.090 | 1,568,624 | -0.04(-0.56%) |
Jul 11, 2022 | 7.310 | 7.350 | 7.100 | 7.130 | 1,313,751 | -0.28(-3.78%) |
Jul 08, 2022 | 7.390 | 7.645 | 7.330 | 7.410 | 1,908,197 | -0.02(-0.27%) |
Jul 07, 2022 | 7.310 | 7.560 | 7.280 | 7.430 | 1,967,977 | +0.17(+2.34%) |
Jul 06, 2022 | 7.140 | 7.370 | 7.080 | 7.260 | 2,240,027 | +0.24(+3.42%) |
Jul 05, 2022 | 6.670 | 7.030 | 6.500 | 7.020 | 2,216,321 | +0.14(+2.03%) |
Jul 01, 2022 | 6.770 | 6.940 | 6.690 | 6.880 | 1,995,469 | +0.13(+1.93%) |
Jun 30, 2022 | 6.550 | 6.755 | 6.310 | 6.750 | 4,491,008 | +0.03(+0.45%) |
Jun 29, 2022 | 6.740 | 6.750 | 6.535 | 6.720 | 2,892,823 | -0.12(-1.75%) |
Jun 28, 2022 | 7.240 | 7.240 | 6.800 | 6.840 | 2,674,129 | -0.41(-5.66%) |
Jun 27, 2022 | 7.500 | 7.635 | 7.110 | 7.250 | 3,350,574 | -0.23(-3.07%) |
Jun 24, 2022 | 7.350 | 7.950 | 7.160 | 7.480 | 49,983,776 | +0.15(+2.05%) |
Jun 23, 2022 | 6.970 | 7.350 | 6.900 | 7.330 | 3,707,658 | +0.38(+5.47%) |
Jun 22, 2022 | 6.760 | 6.970 | 6.710 | 6.950 | 3,720,595 | +0.08(+1.16%) |
Jun 21, 2022 | 7.010 | 7.290 | 6.860 | 6.870 | 3,158,015 | +0.01(+0.15%) |
Jun 17, 2022 | 6.760 | 7.050 | 6.700 | 6.860 | 5,697,257 | +0.07(+1.03%) |
Jun 16, 2022 | 7.070 | 7.127 | 6.740 | 6.790 | 2,611,685 | -0.45(-6.22%) |
Jun 15, 2022 | 7.030 | 7.375 | 6.980 | 7.240 | 2,316,958 | +0.30(+4.32%) |
Jun 14, 2022 | 6.980 | 7.020 | 6.755 | 6.940 | 2,577,036 | +0.00(+0.00%) |
Jun 13, 2022 | 7.230 | 7.360 | 6.910 | 6.940 | 2,827,987 | -0.59(-7.84%) |
Jun 10, 2022 | 7.810 | 7.830 | 7.490 | 7.530 | 2,090,484 | -0.38(-4.80%) |
Jun 09, 2022 | 8.460 | 8.460 | 7.910 | 7.910 | 2,351,114 | -0.57(-6.72%) |
Jun 08, 2022 | 8.490 | 8.720 | 8.380 | 8.480 | 1,929,873 | -0.03(-0.35%) |
Jun 07, 2022 | 9.030 | 9.100 | 8.085 | 8.510 | 5,669,630 | -0.64(-6.99%) |
Jun 06, 2022 | 9.060 | 9.300 | 8.940 | 9.150 | 3,890,534 | +0.34(+3.86%) |
Jun 03, 2022 | 8.790 | 8.930 | 8.685 | 8.810 | 2,988,337 | -0.18(-2.00%) |
Jun 02, 2022 | 8.310 | 8.990 | 8.300 | 8.990 | 3,007,268 | +0.62(+7.41%) |
Jun 01, 2022 | 8.140 | 8.505 | 8.135 | 8.370 | 3,461,340 | +0.21(+2.57%) |
May 31, 2022 | 7.970 | 8.210 | 7.760 | 8.160 | 10,620,986 | +0.17(+2.13%) |
May 27, 2022 | 7.980 | 8.155 | 7.910 | 7.990 | 4,240,794 | +0.01(+0.13%) |
May 26, 2022 | 7.740 | 8.160 | 7.720 | 7.980 | 3,770,946 | +0.24(+3.10%) |
May 25, 2022 | 7.530 | 7.795 | 7.530 | 7.740 | 3,299,025 | +0.21(+2.79%) |
May 24, 2022 | 7.660 | 7.720 | 7.295 | 7.530 | 4,842,072 | -0.18(-2.33%) |
May 23, 2022 | 7.870 | 7.900 | 7.675 | 7.710 | 3,392,970 | -0.17(-2.16%) |
May 20, 2022 | 8.170 | 8.285 | 7.610 | 7.880 | 3,656,775 | -0.22(-2.72%) |
May 19, 2022 | 7.980 | 8.285 | 7.960 | 8.100 | 2,687,281 | +0.00(+0.00%) |
May 18, 2022 | 8.470 | 8.600 | 8.030 | 8.100 | 2,347,880 | -0.51(-5.92%) |
May 17, 2022 | 8.360 | 8.675 | 8.200 | 8.610 | 2,531,647 | +0.45(+5.51%) |
May 16, 2022 | 8.000 | 8.290 | 7.805 | 8.160 | 3,297,934 | +0.08(+0.99%) |
May 13, 2022 | 7.760 | 8.250 | 7.610 | 8.080 | 6,216,326 | +0.55(+7.30%) |
May 12, 2022 | 6.940 | 7.695 | 6.890 | 7.530 | 8,768,580 | +0.42(+5.91%) |
May 11, 2022 | 7.310 | 7.410 | 7.080 | 7.110 | 12,754,614 | -0.30(-4.05%) |
May 10, 2022 | 8.100 | 8.280 | 7.385 | 7.410 | 7,318,049 | -0.51(-6.44%) |
May 09, 2022 | 7.940 | 8.030 | 7.525 | 7.920 | 8,581,042 | -0.21(-2.58%) |
May 06, 2022 | 8.500 | 8.520 | 8.060 | 8.130 | 4,952,726 | -0.41(-4.80%) |
May 05, 2022 | 8.630 | 8.750 | 8.205 | 8.540 | 4,383,101 | -0.26(-2.95%) |
May 04, 2022 | 8.380 | 8.820 | 8.180 | 8.800 | 4,783,980 | +0.46(+5.52%) |
May 03, 2022 | 8.620 | 8.815 | 8.310 | 8.340 | 4,107,113 | -0.28(-3.25%) |