Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.840 | 0 | +0.13(+1.69%) | |||
Jul 28, 2022 | 7.740 | 7.740 | 7.620 | 7.710 | 7,549 | -0.04(-0.52%) |
Jul 27, 2022 | 7.700 | 7.820 | 7.700 | 7.750 | 12,071 | +0.08(+1.04%) |
Jul 26, 2022 | 7.770 | 7.770 | 7.630 | 7.670 | 23,041 | -0.02(-0.26%) |
Jul 25, 2022 | 7.680 | 7.850 | 7.680 | 7.690 | 26,855 | +0.07(+0.92%) |
Jul 22, 2022 | 7.680 | 7.680 | 7.620 | 7.620 | 5,879 | +0.00(+0.00%) |
Jul 21, 2022 | 7.630 | 7.630 | 7.620 | 7.620 | 5,280 | -0.02(-0.26%) |
Jul 20, 2022 | 7.600 | 7.640 | 7.600 | 7.640 | 2,223 | +0.04(+0.53%) |
Jul 19, 2022 | 7.610 | 7.610 | 7.590 | 7.600 | 44,952 | +0.18(+2.43%) |
Jul 18, 2022 | 7.450 | 7.450 | 7.420 | 7.420 | 3,421 | +0.12(+1.64%) |
Jul 15, 2022 | 7.410 | 7.410 | 7.300 | 7.300 | 6,820 | +0.03(+0.41%) |
Jul 14, 2022 | 7.300 | 7.360 | 7.270 | 7.270 | 4,093 | -0.29(-3.84%) |
Jul 13, 2022 | 7.550 | 7.560 | 7.470 | 7.560 | 1,119 | -0.12(-1.56%) |
Jul 12, 2022 | 7.710 | 7.730 | 7.680 | 7.680 | 9,733 | -0.02(-0.26%) |
Jul 11, 2022 | 7.690 | 7.700 | 7.690 | 7.700 | 1,840 | -0.07(-0.90%) |
Jul 08, 2022 | 7.770 | 7.770 | 7.770 | 7.770 | 290 | +0.03(+0.39%) |
Jul 07, 2022 | 7.700 | 7.760 | 7.700 | 7.740 | 8,600 | +0.16(+2.11%) |
Jul 06, 2022 | 7.520 | 7.580 | 7.510 | 7.580 | 1,285 | -0.02(-0.26%) |
Jul 05, 2022 | 7.480 | 7.600 | 7.480 | 7.600 | 650 | +0.00(+0.00%) |
Jun 30, 2022 | 7.600 | 7.600 | 221 | -0.07(-0.91%) | ||
Jun 29, 2022 | 7.660 | 7.670 | 7.610 | 7.670 | 11,392 | -0.07(-0.90%) |
Jun 28, 2022 | 7.830 | 7.830 | 7.730 | 7.740 | 4,200 | +0.02(+0.26%) |
Jun 27, 2022 | 7.740 | 7.740 | 7.720 | 7.720 | 6,175 | +0.08(+1.05%) |
Jun 24, 2022 | 7.590 | 7.650 | 7.590 | 7.640 | 6,307 | +0.14(+1.87%) |
Jun 23, 2022 | 7.700 | 7.700 | 7.500 | 7.500 | 13,489 | -0.23(-2.98%) |
Jun 22, 2022 | 7.720 | 7.770 | 7.720 | 7.730 | 24,767 | -0.16(-2.03%) |
Jun 21, 2022 | 7.690 | 7.900 | 7.690 | 7.890 | 4,212 | +0.05(+0.64%) |
Jun 20, 2022 | 8.090 | 8.090 | 7.740 | 7.840 | 1,815 | +0.15(+1.95%) |
Jun 17, 2022 | 7.780 | 7.790 | 7.640 | 7.690 | 8,989 | +0.01(+0.13%) |
Jun 16, 2022 | 7.800 | 7.800 | 7.670 | 7.680 | 27,551 | -0.32(-4.00%) |
Jun 15, 2022 | 8.020 | 8.050 | 7.950 | 8.000 | 18,238 | +0.07(+0.88%) |
Jun 14, 2022 | 8.250 | 8.250 | 7.890 | 7.930 | 7,335 | -0.07(-0.88%) |
Jun 13, 2022 | 8.190 | 8.190 | 8.000 | 8.000 | 19,464 | -0.22(-2.68%) |
Jun 10, 2022 | 8.470 | 8.470 | 8.220 | 8.220 | 30,922 | -0.24(-2.84%) |
Jun 09, 2022 | 8.530 | 8.550 | 8.460 | 8.460 | 9,230 | -0.10(-1.17%) |
Jun 08, 2022 | 8.600 | 8.600 | 8.510 | 8.560 | 25,671 | -0.09(-1.04%) |
Jun 07, 2022 | 8.570 | 8.660 | 8.570 | 8.650 | 3,345 | +0.04(+0.46%) |
Jun 06, 2022 | 8.670 | 8.670 | 8.580 | 8.610 | 17,726 | +0.06(+0.70%) |
Jun 03, 2022 | 8.600 | 8.600 | 8.550 | 8.550 | 7,800 | -0.13(-1.50%) |
Jun 02, 2022 | 8.590 | 8.680 | 8.570 | 8.680 | 25,703 | +0.07(+0.81%) |
Jun 01, 2022 | 8.610 | 8.640 | 8.570 | 8.610 | 11,180 | +0.05(+0.58%) |
May 31, 2022 | 8.610 | 8.610 | 8.560 | 8.560 | 365 | -0.04(-0.47%) |
May 30, 2022 | 8.650 | 8.650 | 8.600 | 8.600 | 2,124 | -0.06(-0.69%) |
May 27, 2022 | 8.610 | 8.660 | 8.610 | 8.660 | 3,839 | +0.12(+1.41%) |
May 26, 2022 | 8.900 | 8.900 | 8.540 | 8.540 | 11,197 | +0.06(+0.71%) |
May 25, 2022 | 8.450 | 8.520 | 8.450 | 8.480 | 14,300 | +0.05(+0.59%) |
May 24, 2022 | 8.340 | 8.430 | 8.340 | 8.430 | 13,300 | +0.20(+2.43%) |
May 20, 2022 | 8.230 | 0 | -0.04(-0.48%) | |||
May 19, 2022 | 8.260 | 8.270 | 8.190 | 8.270 | 24,267 | +0.02(+0.24%) |
May 18, 2022 | 8.360 | 8.360 | 8.250 | 8.250 | 13,122 | -0.20(-2.37%) |
May 17, 2022 | 8.420 | 8.450 | 8.320 | 8.450 | 15,841 | +0.21(+2.55%) |
May 16, 2022 | 8.200 | 8.240 | 8.130 | 8.240 | 1,606 | +0.05(+0.61%) |
May 13, 2022 | 8.150 | 8.250 | 8.150 | 8.190 | 13,380 | +0.13(+1.61%) |
May 12, 2022 | 8.070 | 8.070 | 7.990 | 8.060 | 6,440 | -0.24(-2.89%) |
May 11, 2022 | 8.450 | 8.450 | 8.300 | 8.300 | 5,810 | -0.07(-0.84%) |
May 10, 2022 | 8.510 | 8.510 | 8.370 | 8.370 | 8,328 | -0.08(-0.95%) |
May 09, 2022 | 8.450 | 8.490 | 8.450 | 8.450 | 4,488 | -0.07(-0.82%) |
May 06, 2022 | 8.530 | 8.530 | 8.520 | 8.520 | 2,628 | -0.04(-0.47%) |
May 05, 2022 | 8.760 | 8.760 | 8.560 | 8.560 | 1,254 | -0.11(-1.27%) |
May 04, 2022 | 8.570 | 8.690 | 8.570 | 8.670 | 5,758 | -0.03(-0.34%) |
May 03, 2022 | 8.740 | 8.750 | 8.700 | 8.700 | 4,830 | +0.11(+1.28%) |