Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.172 | 8.482 | 8.134 | 8.302 | 1,543,751 | +0.20(+2.46%) |
Jul 28, 2022 | 7.853 | 8.122 | 7.783 | 8.102 | 929,790 | +0.26(+3.31%) |
Jul 27, 2022 | 7.703 | 7.853 | 7.683 | 7.843 | 550,005 | +0.16(+2.08%) |
Jul 26, 2022 | 7.643 | 7.713 | 7.593 | 7.683 | 586,490 | +0.04(+0.52%) |
Jul 25, 2022 | 7.554 | 7.723 | 7.509 | 7.643 | 809,254 | +0.12(+1.59%) |
Jul 22, 2022 | 7.464 | 7.610 | 7.464 | 7.524 | 713,743 | +0.05(+0.67%) |
Jul 21, 2022 | 7.334 | 7.484 | 7.264 | 7.474 | 613,308 | +0.14(+1.90%) |
Jul 20, 2022 | 7.294 | 7.419 | 7.249 | 7.334 | 774,801 | +0.07(+0.96%) |
Jul 19, 2022 | 7.095 | 7.294 | 7.095 | 7.264 | 1,064,269 | +0.23(+3.26%) |
Jul 18, 2022 | 7.075 | 7.125 | 6.990 | 7.035 | 1,123,262 | +0.02(+0.28%) |
Jul 15, 2022 | 6.985 | 7.050 | 6.845 | 7.015 | 999,849 | +0.18(+2.63%) |
Jul 14, 2022 | 6.745 | 6.905 | 6.745 | 6.835 | 955,819 | -0.05(-0.72%) |
Jul 13, 2022 | 6.765 | 6.885 | 6.656 | 6.885 | 1,044,934 | +0.11(+1.62%) |
Jul 12, 2022 | 6.516 | 6.845 | 6.516 | 6.775 | 1,137,529 | +0.20(+3.03%) |
Jul 11, 2022 | 6.546 | 6.636 | 6.496 | 6.576 | 1,403,953 | -0.03(-0.45%) |
Jul 08, 2022 | 6.725 | 6.750 | 6.596 | 6.606 | 1,430,153 | -0.11(-1.63%) |
Jul 07, 2022 | 6.805 | 6.855 | 6.666 | 6.715 | 1,403,293 | -0.03(-0.44%) |
Jul 06, 2022 | 6.805 | 6.865 | 6.685 | 6.745 | 1,658,814 | -0.04(-0.59%) |
Jul 05, 2022 | 6.705 | 6.805 | 6.606 | 6.785 | 2,218,028 | -0.01(-0.15%) |
Jul 01, 2022 | 6.356 | 6.795 | 6.356 | 6.795 | 4,581,144 | +0.41(+6.41%) |
Jun 30, 2022 | 6.107 | 6.471 | 6.057 | 6.386 | 1,639,598 | +0.21(+3.39%) |
Jun 29, 2022 | 6.207 | 6.216 | 6.077 | 6.177 | 1,110,773 | -0.06(-0.96%) |
Jun 28, 2022 | 6.296 | 6.396 | 6.207 | 6.236 | 1,013,403 | -0.01(-0.16%) |
Jun 27, 2022 | 6.207 | 6.316 | 6.137 | 6.246 | 1,612,214 | +0.06(+0.97%) |
Jun 24, 2022 | 6.097 | 6.216 | 6.087 | 6.187 | 3,259,584 | +0.10(+1.64%) |
Jun 23, 2022 | 6.087 | 6.147 | 5.927 | 6.087 | 3,178,934 | +0.02(+0.33%) |
Jun 22, 2022 | 5.787 | 6.167 | 5.767 | 6.067 | 4,826,068 | +0.21(+3.58%) |
Jun 21, 2022 | 5.867 | 6.072 | 5.842 | 5.857 | 2,912,755 | +0.04(+0.69%) |
Jun 17, 2022 | 5.777 | 5.897 | 5.728 | 5.817 | 2,263,012 | +0.06(+1.04%) |
Jun 16, 2022 | 5.757 | 5.832 | 5.618 | 5.757 | 2,318,681 | -0.11(-1.87%) |
Jun 15, 2022 | 5.917 | 6.082 | 5.772 | 5.867 | 4,453,733 | +0.02(+0.34%) |
Jun 14, 2022 | 5.867 | 6.057 | 5.837 | 5.847 | 3,153,357 | -0.01(-0.17%) |
Jun 13, 2022 | 6.047 | 6.157 | 5.822 | 5.857 | 3,044,968 | -0.33(-5.32%) |
Jun 10, 2022 | 6.107 | 6.246 | 6.042 | 6.187 | 3,035,912 | -0.04(-0.64%) |
Jun 09, 2022 | 6.256 | 6.366 | 6.187 | 6.226 | 1,780,967 | -0.01(-0.16%) |
Jun 08, 2022 | 6.236 | 6.326 | 6.197 | 6.236 | 1,286,461 | -0.06(-0.95%) |
Jun 07, 2022 | 6.117 | 6.296 | 6.079 | 6.296 | 896,599 | +0.11(+1.77%) |
Jun 06, 2022 | 6.326 | 6.326 | 6.157 | 6.187 | 1,102,258 | -0.06(-0.96%) |
Jun 03, 2022 | 6.316 | 6.336 | 6.177 | 6.246 | 1,230,243 | -0.07(-1.11%) |
Jun 02, 2022 | 6.226 | 6.326 | 6.137 | 6.316 | 1,663,116 | +0.06(+0.96%) |
Jun 01, 2022 | 6.306 | 6.336 | 6.087 | 6.256 | 1,325,224 | -0.01(-0.16%) |
May 31, 2022 | 6.256 | 6.361 | 6.221 | 6.266 | 2,113,530 | -0.12(-1.88%) |
May 27, 2022 | 6.246 | 6.406 | 6.207 | 6.386 | 908,905 | +0.18(+2.89%) |
May 26, 2022 | 6.207 | 6.291 | 6.187 | 6.207 | 1,085,581 | +0.08(+1.30%) |
May 25, 2022 | 6.017 | 6.197 | 5.997 | 6.127 | 1,008,171 | +0.08(+1.32%) |
May 24, 2022 | 5.957 | 6.097 | 5.817 | 6.047 | 1,895,586 | +0.08(+1.34%) |
May 23, 2022 | 5.977 | 6.017 | 5.817 | 5.967 | 1,092,266 | +0.08(+1.36%) |
May 20, 2022 | 5.947 | 6.017 | 5.767 | 5.887 | 1,791,327 | +0.00(+0.00%) |
May 19, 2022 | 5.877 | 5.987 | 5.777 | 5.887 | 2,077,615 | -0.03(-0.51%) |
May 18, 2022 | 6.097 | 6.152 | 5.867 | 5.917 | 3,308,889 | -0.20(-3.26%) |
May 17, 2022 | 5.897 | 6.117 | 5.857 | 6.117 | 3,351,978 | +0.30(+5.15%) |
May 16, 2022 | 5.767 | 5.897 | 5.767 | 5.817 | 2,211,029 | +0.01(+0.17%) |
May 13, 2022 | 5.578 | 5.827 | 5.578 | 5.807 | 1,859,367 | +0.21(+3.74%) |
May 12, 2022 | 5.448 | 5.633 | 5.388 | 5.598 | 3,093,418 | +0.14(+2.56%) |
May 11, 2022 | 5.508 | 5.593 | 5.333 | 5.458 | 3,670,619 | +0.04(+0.74%) |
May 10, 2022 | 5.678 | 5.688 | 5.209 | 5.418 | 4,479,980 | -0.31(-5.40%) |
May 09, 2022 | 5.907 | 5.927 | 5.658 | 5.728 | 2,468,491 | -0.27(-4.49%) |
May 06, 2022 | 5.977 | 6.017 | 5.827 | 5.997 | 1,681,920 | -0.04(-0.66%) |
May 05, 2022 | 6.226 | 6.266 | 5.952 | 6.037 | 1,117,499 | -0.26(-4.12%) |
May 04, 2022 | 6.216 | 6.326 | 6.082 | 6.296 | 1,716,118 | +0.07(+1.12%) |
May 03, 2022 | 6.207 | 6.336 | 6.132 | 6.226 | 949,116 | +0.05(+0.81%) |