Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.570 | 7.760 | 7.550 | 7.730 | 279,508 | +0.12(+1.58%) |
Jul 28, 2022 | 7.620 | 7.640 | 7.310 | 7.610 | 161,756 | +0.01(+0.13%) |
Jul 27, 2022 | 7.380 | 7.640 | 7.300 | 7.600 | 248,850 | +0.30(+4.11%) |
Jul 26, 2022 | 7.470 | 7.500 | 7.300 | 7.300 | 228,064 | -0.23(-3.05%) |
Jul 25, 2022 | 7.200 | 7.620 | 7.140 | 7.530 | 353,469 | +0.31(+4.29%) |
Jul 22, 2022 | 7.610 | 7.630 | 7.110 | 7.220 | 352,194 | -0.25(-3.35%) |
Jul 21, 2022 | 7.480 | 7.540 | 7.300 | 7.470 | 360,838 | +0.04(+0.54%) |
Jul 20, 2022 | 7.590 | 7.590 | 7.290 | 7.430 | 453,253 | -0.05(-0.67%) |
Jul 19, 2022 | 7.600 | 7.760 | 7.340 | 7.480 | 341,257 | +0.07(+0.94%) |
Jul 18, 2022 | 7.570 | 7.770 | 7.380 | 7.410 | 258,102 | -0.14(-1.85%) |
Jul 15, 2022 | 7.470 | 7.610 | 7.205 | 7.550 | 401,606 | +0.26(+3.57%) |
Jul 14, 2022 | 7.280 | 7.350 | 7.110 | 7.290 | 377,204 | -0.10(-1.35%) |
Jul 13, 2022 | 7.370 | 7.630 | 7.285 | 7.390 | 329,838 | -0.09(-1.20%) |
Jul 12, 2022 | 7.460 | 7.630 | 7.370 | 7.480 | 281,200 | +0.04(+0.54%) |
Jul 11, 2022 | 7.490 | 7.660 | 7.380 | 7.440 | 238,792 | -0.22(-2.87%) |
Jul 08, 2022 | 7.650 | 7.810 | 7.590 | 7.660 | 336,213 | -0.08(-1.03%) |
Jul 07, 2022 | 7.800 | 8.085 | 7.710 | 7.740 | 517,628 | -0.01(-0.13%) |
Jul 06, 2022 | 7.650 | 7.770 | 7.550 | 7.750 | 499,117 | +0.05(+0.65%) |
Jul 05, 2022 | 7.070 | 7.720 | 7.050 | 7.700 | 569,008 | +0.44(+6.06%) |
Jul 01, 2022 | 7.020 | 7.305 | 6.970 | 7.260 | 561,914 | +0.12(+1.68%) |
Jun 30, 2022 | 6.840 | 7.170 | 6.820 | 7.140 | 992,689 | +0.16(+2.29%) |
Jun 29, 2022 | 6.850 | 7.020 | 6.810 | 6.980 | 673,316 | +0.11(+1.60%) |
Jun 28, 2022 | 6.970 | 7.120 | 6.770 | 6.870 | 923,216 | -0.11(-1.58%) |
Jun 27, 2022 | 7.280 | 7.280 | 6.750 | 6.980 | 768,750 | -0.15(-2.10%) |
Jun 24, 2022 | 7.570 | 7.600 | 7.060 | 7.130 | 9,509,809 | -0.36(-4.81%) |
Jun 23, 2022 | 7.650 | 7.660 | 7.290 | 7.490 | 858,199 | -0.16(-2.09%) |
Jun 22, 2022 | 7.610 | 7.820 | 7.260 | 7.650 | 1,311,174 | -0.13(-1.67%) |
Jun 21, 2022 | 7.950 | 8.310 | 7.720 | 7.780 | 1,308,814 | -0.02(-0.26%) |
Jun 17, 2022 | 7.490 | 7.870 | 7.300 | 7.800 | 1,729,878 | +0.34(+4.56%) |
Jun 16, 2022 | 7.290 | 7.630 | 7.060 | 7.460 | 1,597,525 | -0.02(-0.27%) |
Jun 15, 2022 | 7.040 | 7.655 | 7.040 | 7.480 | 1,341,150 | +0.52(+7.47%) |
Jun 14, 2022 | 6.610 | 6.980 | 6.390 | 6.960 | 651,965 | +0.40(+6.10%) |
Jun 13, 2022 | 6.590 | 6.840 | 6.530 | 6.560 | 525,195 | -0.26(-3.81%) |
Jun 10, 2022 | 6.780 | 6.990 | 6.670 | 6.820 | 526,777 | -0.13(-1.87%) |
Jun 09, 2022 | 7.400 | 7.490 | 6.920 | 6.950 | 771,132 | -0.52(-6.96%) |
Jun 08, 2022 | 7.460 | 7.765 | 7.265 | 7.470 | 759,561 | -0.06(-0.80%) |
Jun 07, 2022 | 8.150 | 8.250 | 6.800 | 7.530 | 1,737,719 | -0.74(-8.95%) |
Jun 06, 2022 | 8.280 | 8.570 | 8.140 | 8.270 | 1,137,686 | +0.18(+2.22%) |
Jun 03, 2022 | 7.960 | 8.195 | 7.830 | 8.090 | 932,800 | +0.01(+0.12%) |
Jun 02, 2022 | 7.450 | 8.110 | 7.245 | 8.080 | 924,313 | +0.60(+8.02%) |
Jun 01, 2022 | 7.600 | 7.730 | 7.340 | 7.480 | 681,291 | -0.07(-0.93%) |
May 31, 2022 | 7.510 | 7.610 | 7.150 | 7.550 | 2,504,831 | +0.05(+0.67%) |
May 27, 2022 | 7.270 | 7.715 | 7.270 | 7.500 | 435,117 | +0.27(+3.73%) |
May 26, 2022 | 6.960 | 7.320 | 6.960 | 7.230 | 440,177 | +0.28(+4.03%) |
May 25, 2022 | 6.660 | 7.050 | 6.640 | 6.950 | 462,523 | +0.24(+3.58%) |
May 24, 2022 | 6.470 | 6.920 | 6.340 | 6.710 | 1,061,269 | +0.31(+4.84%) |
May 23, 2022 | 6.220 | 6.600 | 6.130 | 6.400 | 590,036 | +0.23(+3.73%) |
May 20, 2022 | 6.220 | 6.380 | 6.010 | 6.170 | 602,339 | +0.03(+0.49%) |
May 19, 2022 | 5.610 | 6.180 | 5.610 | 6.140 | 753,219 | +0.50(+8.87%) |
May 18, 2022 | 5.790 | 6.110 | 5.610 | 5.640 | 476,158 | -0.27(-4.57%) |
May 17, 2022 | 5.720 | 5.920 | 5.465 | 5.910 | 655,609 | +0.31(+5.54%) |
May 16, 2022 | 5.870 | 6.030 | 5.575 | 5.600 | 820,313 | -0.33(-5.56%) |
May 13, 2022 | 5.800 | 6.330 | 5.750 | 5.930 | 1,898,648 | +0.34(+6.08%) |
May 12, 2022 | 5.130 | 5.800 | 4.960 | 5.590 | 1,214,158 | +0.36(+6.88%) |
May 11, 2022 | 6.240 | 6.290 | 5.180 | 5.230 | 1,882,942 | -1.12(-17.64%) |
May 10, 2022 | 6.600 | 6.660 | 6.080 | 6.350 | 1,560,278 | -0.02(-0.31%) |
May 09, 2022 | 6.310 | 6.410 | 6.100 | 6.370 | 1,490,991 | -0.03(-0.47%) |
May 06, 2022 | 6.670 | 6.680 | 6.210 | 6.400 | 1,140,996 | -0.26(-3.90%) |
May 05, 2022 | 6.820 | 6.840 | 6.460 | 6.660 | 788,736 | -0.27(-3.90%) |
May 04, 2022 | 6.750 | 6.980 | 6.340 | 6.930 | 779,577 | +0.18(+2.67%) |
May 03, 2022 | 7.200 | 7.200 | 6.400 | 6.750 | 1,009,224 | -0.35(-4.93%) |