Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.330 | 8.550 | 8.218 | 8.490 | 107,535 | +0.18(+2.17%) |
Jul 28, 2022 | 8.350 | 8.420 | 8.165 | 8.310 | 120,405 | -0.04(-0.48%) |
Jul 27, 2022 | 8.180 | 8.360 | 8.090 | 8.350 | 104,886 | +0.31(+3.86%) |
Jul 26, 2022 | 7.890 | 8.060 | 7.710 | 8.040 | 70,757 | +0.13(+1.64%) |
Jul 25, 2022 | 7.800 | 8.050 | 7.720 | 7.910 | 94,516 | +0.16(+2.06%) |
Jul 22, 2022 | 7.830 | 7.950 | 7.625 | 7.750 | 136,931 | -0.13(-1.65%) |
Jul 21, 2022 | 7.800 | 7.950 | 7.700 | 7.880 | 136,447 | -0.03(-0.38%) |
Jul 20, 2022 | 7.650 | 7.935 | 6.976 | 7.910 | 163,977 | +0.21(+2.73%) |
Jul 19, 2022 | 7.400 | 7.720 | 7.400 | 7.700 | 92,096 | +0.43(+5.91%) |
Jul 18, 2022 | 7.510 | 7.660 | 7.210 | 7.270 | 166,613 | -0.24(-3.20%) |
Jul 15, 2022 | 7.250 | 7.570 | 6.977 | 7.510 | 197,621 | +0.36(+5.03%) |
Jul 14, 2022 | 6.400 | 7.210 | 6.362 | 7.150 | 368,396 | +0.61(+9.33%) |
Jul 13, 2022 | 7.520 | 7.580 | 6.300 | 6.540 | 454,575 | -1.17(-15.18%) |
Jul 12, 2022 | 7.090 | 7.720 | 6.801 | 7.710 | 272,781 | +0.68(+9.67%) |
Jul 11, 2022 | 7.940 | 7.970 | 7.020 | 7.030 | 359,729 | -0.89(-11.24%) |
Jul 08, 2022 | 7.690 | 8.010 | 7.580 | 7.920 | 297,378 | +0.21(+2.72%) |
Jul 07, 2022 | 7.550 | 7.790 | 7.330 | 7.710 | 216,678 | +0.22(+2.94%) |
Jul 06, 2022 | 7.430 | 7.604 | 7.420 | 7.490 | 196,426 | +0.04(+0.54%) |
Jul 05, 2022 | 6.950 | 7.460 | 6.800 | 7.450 | 438,908 | +0.34(+4.78%) |
Jul 01, 2022 | 6.730 | 7.110 | 6.730 | 7.110 | 185,521 | +0.29(+4.25%) |
Jun 30, 2022 | 7.290 | 7.290 | 6.770 | 6.820 | 229,971 | -0.53(-7.21%) |
Jun 29, 2022 | 7.720 | 7.720 | 7.220 | 7.350 | 328,066 | -0.45(-5.77%) |
Jun 28, 2022 | 8.130 | 8.310 | 7.780 | 7.800 | 224,944 | -0.38(-4.65%) |
Jun 27, 2022 | 8.380 | 8.380 | 8.150 | 8.180 | 282,646 | +0.03(+0.37%) |
Jun 24, 2022 | 8.480 | 8.650 | 8.100 | 8.150 | 1,146,281 | -0.29(-3.44%) |
Jun 23, 2022 | 8.340 | 8.710 | 8.280 | 8.440 | 275,205 | -0.14(-1.63%) |
Jun 22, 2022 | 8.520 | 8.810 | 8.465 | 8.580 | 257,113 | -0.09(-1.04%) |
Jun 21, 2022 | 9.430 | 9.430 | 8.660 | 8.670 | 284,691 | -0.46(-5.04%) |
Jun 17, 2022 | 8.830 | 9.355 | 8.830 | 9.130 | 177,608 | +0.35(+3.99%) |
Jun 16, 2022 | 8.980 | 8.980 | 8.560 | 8.780 | 127,623 | -0.29(-3.20%) |
Jun 15, 2022 | 9.040 | 9.250 | 8.890 | 9.070 | 198,808 | +0.21(+2.37%) |
Jun 14, 2022 | 8.980 | 8.980 | 8.710 | 8.860 | 147,269 | -0.01(-0.11%) |
Jun 13, 2022 | 8.850 | 8.900 | 8.470 | 8.870 | 128,997 | -0.19(-2.10%) |
Jun 10, 2022 | 9.110 | 9.270 | 8.950 | 9.060 | 305,592 | -0.21(-2.27%) |
Jun 09, 2022 | 9.410 | 9.410 | 9.200 | 9.270 | 70,220 | -0.16(-1.70%) |
Jun 08, 2022 | 9.570 | 9.895 | 9.390 | 9.430 | 110,400 | -0.21(-2.18%) |
Jun 07, 2022 | 9.510 | 9.890 | 9.510 | 9.640 | 150,251 | +0.05(+0.52%) |
Jun 06, 2022 | 9.260 | 9.605 | 9.170 | 9.590 | 245,899 | +0.50(+5.50%) |
Jun 03, 2022 | 9.580 | 9.580 | 9.040 | 9.090 | 145,993 | -0.51(-5.31%) |
Jun 02, 2022 | 9.420 | 9.790 | 9.113 | 9.600 | 177,908 | +0.23(+2.45%) |
Jun 01, 2022 | 9.860 | 10.02 | 9.140 | 9.370 | 238,093 | -0.51(-5.16%) |
May 31, 2022 | 9.670 | 9.905 | 9.390 | 9.880 | 1,124,133 | +0.26(+2.70%) |
May 27, 2022 | 9.050 | 9.650 | 8.995 | 9.620 | 159,504 | +0.69(+7.73%) |
May 26, 2022 | 8.700 | 9.090 | 8.640 | 8.930 | 168,019 | +0.22(+2.53%) |
May 25, 2022 | 8.400 | 8.730 | 8.320 | 8.710 | 183,175 | +0.24(+2.83%) |
May 24, 2022 | 8.770 | 8.820 | 8.400 | 8.470 | 124,759 | -0.45(-5.04%) |
May 23, 2022 | 8.470 | 9.150 | 8.470 | 8.920 | 293,207 | +0.46(+5.44%) |
May 20, 2022 | 8.770 | 8.810 | 8.170 | 8.460 | 260,071 | -0.19(-2.20%) |
May 19, 2022 | 8.600 | 8.910 | 8.495 | 8.650 | 181,224 | -0.06(-0.69%) |
May 18, 2022 | 9.040 | 9.110 | 8.500 | 8.710 | 328,956 | -0.39(-4.29%) |
May 17, 2022 | 8.690 | 9.140 | 8.690 | 9.100 | 212,198 | +0.56(+6.56%) |
May 16, 2022 | 8.000 | 8.850 | 8.000 | 8.540 | 702,441 | -0.07(-0.81%) |
May 13, 2022 | 8.150 | 8.825 | 8.150 | 8.610 | 309,441 | +0.56(+6.96%) |
May 12, 2022 | 7.470 | 8.050 | 7.310 | 8.050 | 280,887 | +0.56(+7.48%) |
May 11, 2022 | 7.810 | 8.040 | 7.390 | 7.490 | 367,196 | -0.39(-4.95%) |
May 10, 2022 | 8.150 | 8.560 | 7.510 | 7.880 | 398,378 | -0.36(-4.37%) |
May 09, 2022 | 8.560 | 8.570 | 7.790 | 8.240 | 310,823 | -0.49(-5.61%) |
May 06, 2022 | 9.470 | 9.470 | 8.700 | 8.730 | 230,585 | -0.85(-8.87%) |
May 05, 2022 | 10.01 | 10.21 | 9.150 | 9.580 | 340,822 | -0.49(-4.87%) |
May 04, 2022 | 11.26 | 11.26 | 10.03 | 10.07 | 274,597 | -1.17(-10.41%) |
May 03, 2022 | 10.90 | 11.38 | 10.90 | 11.24 | 198,066 | +0.24(+2.18%) |