Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.240 | 7.240 | 6.530 | 7.010 | 707,952 | -0.28(-3.84%) |
Jul 28, 2022 | 7.660 | 7.700 | 7.200 | 7.290 | 329,141 | -0.35(-4.58%) |
Jul 27, 2022 | 7.810 | 7.920 | 7.620 | 7.640 | 322,278 | -0.22(-2.80%) |
Jul 26, 2022 | 7.760 | 7.960 | 7.650 | 7.860 | 196,631 | +0.07(+0.90%) |
Jul 25, 2022 | 7.750 | 7.860 | 7.690 | 7.790 | 174,992 | +0.07(+0.91%) |
Jul 22, 2022 | 8.000 | 8.000 | 7.660 | 7.720 | 377,396 | -0.23(-2.89%) |
Jul 21, 2022 | 7.690 | 8.020 | 7.585 | 7.950 | 461,193 | +0.20(+2.58%) |
Jul 20, 2022 | 8.170 | 8.370 | 7.700 | 7.750 | 581,123 | -0.34(-4.20%) |
Jul 19, 2022 | 8.190 | 8.260 | 7.938 | 8.090 | 1,098,599 | -0.02(-0.25%) |
Jul 18, 2022 | 8.090 | 8.420 | 8.030 | 8.110 | 350,229 | +0.14(+1.76%) |
Jul 15, 2022 | 8.030 | 8.150 | 7.900 | 7.970 | 236,358 | -0.04(-0.50%) |
Jul 14, 2022 | 8.140 | 8.140 | 7.870 | 8.010 | 312,189 | -0.27(-3.26%) |
Jul 13, 2022 | 8.030 | 8.310 | 8.000 | 8.280 | 189,639 | +0.06(+0.73%) |
Jul 12, 2022 | 8.090 | 8.230 | 7.900 | 8.220 | 235,228 | +0.17(+2.11%) |
Jul 11, 2022 | 8.470 | 8.470 | 7.811 | 8.050 | 353,547 | -0.45(-5.29%) |
Jul 08, 2022 | 8.530 | 8.650 | 8.290 | 8.500 | 535,277 | -0.08(-0.93%) |
Jul 07, 2022 | 8.200 | 8.620 | 8.034 | 8.580 | 737,277 | +0.31(+3.75%) |
Jul 06, 2022 | 8.370 | 8.550 | 8.000 | 8.270 | 411,963 | -0.21(-2.48%) |
Jul 05, 2022 | 8.240 | 8.650 | 8.220 | 8.480 | 484,121 | +0.12(+1.44%) |
Jul 01, 2022 | 7.510 | 8.415 | 7.410 | 8.360 | 641,192 | +0.86(+11.47%) |
Jun 30, 2022 | 7.590 | 7.960 | 7.335 | 7.500 | 1,932,332 | -0.30(-3.85%) |
Jun 29, 2022 | 7.950 | 7.950 | 7.560 | 7.800 | 260,985 | -0.03(-0.38%) |
Jun 28, 2022 | 8.080 | 8.140 | 7.750 | 7.830 | 491,241 | -0.29(-3.57%) |
Jun 27, 2022 | 7.580 | 8.270 | 7.500 | 8.120 | 626,821 | +0.56(+7.41%) |
Jun 24, 2022 | 7.410 | 7.690 | 7.190 | 7.560 | 1,366,210 | +0.24(+3.28%) |
Jun 23, 2022 | 6.770 | 7.340 | 6.770 | 7.320 | 570,311 | +0.54(+7.96%) |
Jun 22, 2022 | 6.690 | 7.168 | 6.640 | 6.780 | 561,591 | -0.06(-0.88%) |
Jun 21, 2022 | 6.380 | 6.910 | 6.380 | 6.840 | 734,171 | +0.37(+5.72%) |
Jun 17, 2022 | 5.720 | 6.740 | 5.720 | 6.470 | 1,036,209 | +0.79(+13.91%) |
Jun 16, 2022 | 6.300 | 6.380 | 5.670 | 5.680 | 601,023 | -0.80(-12.35%) |
Jun 15, 2022 | 6.010 | 6.520 | 5.870 | 6.480 | 363,198 | +0.51(+8.54%) |
Jun 14, 2022 | 5.970 | 6.050 | 5.590 | 5.970 | 351,280 | -0.02(-0.33%) |
Jun 13, 2022 | 5.730 | 6.050 | 5.710 | 5.990 | 507,021 | -0.03(-0.50%) |
Jun 10, 2022 | 6.050 | 6.140 | 5.920 | 6.020 | 496,337 | -0.09(-1.47%) |
Jun 09, 2022 | 6.010 | 6.260 | 5.870 | 6.110 | 528,721 | +0.04(+0.66%) |
Jun 08, 2022 | 6.030 | 6.231 | 5.905 | 6.070 | 486,014 | -0.03(-0.49%) |
Jun 07, 2022 | 5.840 | 6.165 | 5.770 | 6.100 | 469,985 | +0.24(+4.10%) |
Jun 06, 2022 | 5.820 | 5.980 | 5.755 | 5.860 | 613,285 | +0.12(+2.09%) |
Jun 03, 2022 | 5.300 | 5.755 | 5.300 | 5.740 | 674,188 | +0.37(+6.89%) |
Jun 02, 2022 | 4.920 | 5.375 | 4.810 | 5.370 | 650,739 | +0.42(+8.48%) |
Jun 01, 2022 | 5.170 | 5.380 | 4.820 | 4.950 | 978,410 | -0.23(-4.44%) |
May 31, 2022 | 5.380 | 5.500 | 5.050 | 5.180 | 1,773,468 | -0.24(-4.43%) |
May 27, 2022 | 5.420 | 5.510 | 5.180 | 5.420 | 918,542 | -0.01(-0.18%) |
May 26, 2022 | 5.530 | 5.650 | 5.330 | 5.430 | 820,003 | -0.05(-0.91%) |
May 25, 2022 | 5.880 | 5.880 | 5.455 | 5.480 | 675,492 | -0.45(-7.59%) |
May 24, 2022 | 6.420 | 6.530 | 5.750 | 5.930 | 800,304 | -0.54(-8.35%) |
May 23, 2022 | 6.970 | 6.970 | 6.400 | 6.470 | 690,828 | -0.34(-4.99%) |
May 20, 2022 | 7.280 | 7.280 | 6.580 | 6.810 | 640,382 | -0.33(-4.62%) |
May 19, 2022 | 6.860 | 7.260 | 6.765 | 7.140 | 531,202 | +0.22(+3.18%) |
May 18, 2022 | 7.140 | 7.330 | 6.760 | 6.920 | 777,524 | -0.41(-5.59%) |
May 17, 2022 | 7.080 | 7.340 | 6.900 | 7.330 | 775,277 | +0.45(+6.54%) |
May 16, 2022 | 6.780 | 7.005 | 6.730 | 6.880 | 380,159 | +0.07(+1.03%) |
May 13, 2022 | 6.480 | 7.000 | 6.430 | 6.810 | 512,084 | +0.36(+5.58%) |
May 12, 2022 | 5.830 | 6.470 | 5.670 | 6.450 | 664,433 | +0.58(+9.88%) |
May 11, 2022 | 5.860 | 6.180 | 5.770 | 5.870 | 963,584 | -0.15(-2.49%) |
May 10, 2022 | 5.970 | 6.120 | 5.720 | 6.020 | 677,820 | +0.23(+3.97%) |
May 09, 2022 | 6.060 | 6.290 | 5.600 | 5.790 | 1,349,706 | -0.46(-7.36%) |
May 06, 2022 | 7.830 | 7.870 | 6.240 | 6.250 | 726,340 | -1.47(-19.04%) |
May 05, 2022 | 7.890 | 8.000 | 7.500 | 7.720 | 404,327 | -0.38(-4.69%) |
May 04, 2022 | 7.950 | 8.160 | 7.490 | 8.100 | 324,496 | +0.13(+1.63%) |
May 03, 2022 | 7.430 | 8.060 | 7.410 | 7.970 | 868,605 | +0.47(+6.27%) |