Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.825 | 8.825 | 8.563 | 8.778 | 156,673 | +0.02(+0.18%) |
Jul 28, 2022 | 8.682 | 8.802 | 8.650 | 8.762 | 95,234 | +0.05(+0.55%) |
Jul 27, 2022 | 8.451 | 8.722 | 8.451 | 8.714 | 89,325 | +0.28(+3.31%) |
Jul 26, 2022 | 8.355 | 8.435 | 8.252 | 8.435 | 80,747 | +0.10(+1.15%) |
Jul 25, 2022 | 8.260 | 8.363 | 8.164 | 8.339 | 96,413 | +0.08(+0.96%) |
Jul 22, 2022 | 8.292 | 8.332 | 8.140 | 8.260 | 74,601 | +0.01(+0.10%) |
Jul 21, 2022 | 8.196 | 8.276 | 8.108 | 8.252 | 66,634 | +0.10(+1.17%) |
Jul 20, 2022 | 7.973 | 8.172 | 7.957 | 8.156 | 68,660 | +0.18(+2.20%) |
Jul 19, 2022 | 7.798 | 8.101 | 7.798 | 7.981 | 98,676 | +0.18(+2.35%) |
Jul 18, 2022 | 7.949 | 7.949 | 7.710 | 7.798 | 101,645 | -0.08(-1.01%) |
Jul 15, 2022 | 7.750 | 7.941 | 7.641 | 7.877 | 101,719 | +0.22(+2.81%) |
Jul 14, 2022 | 7.822 | 7.822 | 7.575 | 7.662 | 129,722 | -0.19(-2.43%) |
Jul 13, 2022 | 7.694 | 7.877 | 7.694 | 7.854 | 76,307 | +0.08(+1.02%) |
Jul 12, 2022 | 7.623 | 7.885 | 7.623 | 7.774 | 74,304 | +0.08(+1.04%) |
Jul 11, 2022 | 7.734 | 7.798 | 7.646 | 7.694 | 79,631 | -0.06(-0.82%) |
Jul 08, 2022 | 7.822 | 7.869 | 7.694 | 7.758 | 71,503 | -0.06(-0.81%) |
Jul 07, 2022 | 7.654 | 7.909 | 7.654 | 7.822 | 111,168 | +0.20(+2.61%) |
Jul 06, 2022 | 7.758 | 7.758 | 7.527 | 7.623 | 137,597 | -0.12(-1.54%) |
Jul 05, 2022 | 7.631 | 7.861 | 7.447 | 7.742 | 264,265 | +0.00(+0.00%) |
Jul 01, 2022 | 7.623 | 7.822 | 7.575 | 7.742 | 170,052 | +0.10(+1.36%) |
Jun 30, 2022 | 7.535 | 7.686 | 7.487 | 7.639 | 162,557 | +0.02(+0.21%) |
Jun 29, 2022 | 7.933 | 7.933 | 7.611 | 7.623 | 228,565 | -0.27(-3.43%) |
Jun 28, 2022 | 7.830 | 7.973 | 7.758 | 7.893 | 190,094 | +0.18(+2.27%) |
Jun 27, 2022 | 8.108 | 8.124 | 7.710 | 7.718 | 368,749 | -0.35(-4.34%) |
Jun 24, 2022 | 7.726 | 8.252 | 7.726 | 8.069 | 3,531,501 | +0.41(+5.30%) |
Jun 23, 2022 | 7.559 | 7.686 | 7.503 | 7.662 | 270,838 | +0.06(+0.84%) |
Jun 22, 2022 | 7.519 | 7.654 | 7.376 | 7.599 | 280,037 | +0.08(+1.06%) |
Jun 21, 2022 | 7.567 | 7.694 | 7.416 | 7.519 | 245,608 | +0.17(+2.28%) |
Jun 17, 2022 | 7.232 | 7.431 | 7.185 | 7.352 | 380,731 | +0.13(+1.76%) |
Jun 16, 2022 | 7.623 | 7.623 | 7.113 | 7.224 | 346,074 | -0.47(-6.11%) |
Jun 15, 2022 | 7.973 | 8.013 | 7.607 | 7.694 | 300,558 | -0.17(-2.13%) |
Jun 14, 2022 | 7.989 | 7.989 | 7.758 | 7.862 | 313,872 | -0.12(-1.50%) |
Jun 13, 2022 | 8.403 | 8.403 | 7.957 | 7.981 | 310,444 | -0.52(-6.09%) |
Jun 10, 2022 | 8.682 | 8.682 | 8.403 | 8.499 | 195,770 | -0.23(-2.65%) |
Jun 09, 2022 | 8.682 | 8.929 | 8.610 | 8.730 | 254,147 | +0.02(+0.27%) |
Jun 08, 2022 | 9.024 | 9.024 | 8.698 | 8.706 | 349,373 | -0.17(-1.89%) |
Jun 07, 2022 | 8.594 | 9.009 | 8.527 | 8.873 | 562,065 | +0.40(+4.70%) |
Jun 06, 2022 | 8.260 | 8.546 | 8.244 | 8.475 | 344,135 | +0.19(+2.31%) |
Jun 03, 2022 | 8.332 | 8.355 | 8.148 | 8.284 | 144,993 | -0.13(-1.52%) |
Jun 02, 2022 | 8.411 | 8.419 | 8.244 | 8.411 | 99,524 | +0.02(+0.19%) |
Jun 01, 2022 | 8.435 | 8.475 | 8.268 | 8.395 | 164,257 | -0.01(-0.09%) |
May 31, 2022 | 8.324 | 8.515 | 8.276 | 8.403 | 128,142 | +0.02(+0.19%) |
May 27, 2022 | 8.379 | 8.510 | 8.308 | 8.387 | 90,375 | +0.05(+0.57%) |
May 26, 2022 | 8.204 | 8.435 | 8.152 | 8.339 | 96,566 | +0.18(+2.25%) |
May 25, 2022 | 7.965 | 8.228 | 7.965 | 8.156 | 185,378 | +0.12(+1.49%) |
May 24, 2022 | 7.870 | 8.101 | 7.766 | 8.037 | 174,355 | +0.14(+1.71%) |
May 23, 2022 | 7.575 | 7.981 | 7.503 | 7.901 | 232,176 | +0.41(+5.42%) |
May 20, 2022 | 7.463 | 7.535 | 7.362 | 7.495 | 150,698 | +0.07(+0.97%) |
May 19, 2022 | 7.766 | 7.766 | 7.416 | 7.423 | 244,402 | -0.34(-4.41%) |
May 18, 2022 | 7.599 | 8.093 | 7.599 | 7.766 | 349,759 | +0.29(+3.94%) |
May 17, 2022 | 7.145 | 7.495 | 7.073 | 7.471 | 188,961 | +0.37(+5.16%) |
May 16, 2022 | 6.993 | 7.200 | 6.941 | 7.105 | 144,186 | +0.10(+1.36%) |
May 13, 2022 | 6.914 | 7.089 | 6.914 | 7.009 | 216,888 | +0.07(+1.03%) |
May 12, 2022 | 7.139 | 7.139 | 6.858 | 6.938 | 508,633 | -0.19(-2.71%) |
May 11, 2022 | 7.332 | 7.386 | 7.115 | 7.131 | 294,543 | -0.21(-2.85%) |
May 10, 2022 | 7.170 | 7.394 | 7.123 | 7.340 | 259,467 | +0.26(+3.60%) |
May 09, 2022 | 7.293 | 7.417 | 7.061 | 7.085 | 286,032 | -0.19(-2.66%) |
May 06, 2022 | 7.309 | 7.510 | 7.193 | 7.278 | 251,043 | -0.09(-1.16%) |
May 05, 2022 | 7.696 | 7.711 | 7.278 | 7.363 | 142,646 | -0.38(-4.90%) |
May 04, 2022 | 7.541 | 7.742 | 7.433 | 7.742 | 139,510 | +0.24(+3.20%) |
May 03, 2022 | 7.100 | 7.549 | 7.100 | 7.502 | 138,079 | +0.36(+5.09%) |