Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.600 | 7.760 | 7.400 | 7.410 | 155,706 | -0.26(-3.39%) |
Jul 28, 2022 | 7.780 | 7.920 | 7.310 | 7.670 | 194,191 | +0.10(+1.32%) |
Jul 27, 2022 | 7.460 | 7.630 | 7.080 | 7.570 | 286,647 | +0.28(+3.84%) |
Jul 26, 2022 | 7.120 | 7.380 | 6.920 | 7.290 | 491,853 | +0.09(+1.25%) |
Jul 25, 2022 | 7.370 | 7.370 | 6.950 | 7.200 | 682,540 | -0.16(-2.17%) |
Jul 22, 2022 | 7.600 | 7.685 | 7.350 | 7.360 | 138,862 | -0.20(-2.65%) |
Jul 21, 2022 | 7.610 | 7.695 | 7.430 | 7.560 | 156,853 | -0.05(-0.66%) |
Jul 20, 2022 | 7.570 | 7.800 | 7.470 | 7.610 | 396,177 | +0.02(+0.26%) |
Jul 19, 2022 | 7.900 | 7.930 | 7.470 | 7.590 | 366,817 | -0.18(-2.32%) |
Jul 18, 2022 | 8.180 | 8.586 | 7.760 | 7.770 | 268,775 | -0.33(-4.07%) |
Jul 15, 2022 | 8.570 | 8.570 | 8.070 | 8.100 | 803,145 | -0.31(-3.69%) |
Jul 14, 2022 | 8.820 | 8.840 | 8.330 | 8.410 | 199,372 | -0.53(-5.93%) |
Jul 13, 2022 | 8.890 | 9.250 | 8.740 | 8.940 | 383,381 | -0.17(-1.87%) |
Jul 12, 2022 | 9.400 | 9.460 | 8.805 | 9.110 | 388,105 | -0.30(-3.19%) |
Jul 11, 2022 | 10.33 | 10.33 | 9.410 | 9.410 | 272,027 | -0.90(-8.73%) |
Jul 08, 2022 | 9.150 | 10.88 | 9.110 | 10.31 | 746,980 | +1.15(+12.55%) |
Jul 07, 2022 | 8.970 | 9.340 | 8.930 | 9.160 | 121,832 | +0.22(+2.46%) |
Jul 06, 2022 | 8.830 | 9.400 | 8.750 | 8.940 | 247,616 | +0.09(+1.02%) |
Jul 05, 2022 | 8.390 | 8.960 | 8.380 | 8.850 | 284,283 | +0.31(+3.63%) |
Jul 01, 2022 | 7.970 | 8.828 | 7.970 | 8.540 | 334,152 | +0.59(+7.42%) |
Jun 30, 2022 | 7.700 | 7.950 | 7.390 | 7.950 | 193,753 | +0.16(+2.05%) |
Jun 29, 2022 | 7.620 | 7.920 | 7.500 | 7.790 | 46,209 | +0.05(+0.65%) |
Jun 28, 2022 | 8.000 | 8.050 | 7.490 | 7.740 | 283,797 | -0.28(-3.49%) |
Jun 27, 2022 | 7.830 | 8.050 | 7.420 | 8.020 | 207,211 | +0.13(+1.65%) |
Jun 24, 2022 | 7.020 | 7.930 | 7.020 | 7.890 | 441,688 | +1.01(+14.68%) |
Jun 23, 2022 | 6.640 | 6.900 | 6.560 | 6.880 | 384,840 | +0.32(+4.88%) |
Jun 22, 2022 | 6.660 | 6.960 | 6.500 | 6.560 | 416,528 | -0.22(-3.24%) |
Jun 21, 2022 | 6.510 | 7.010 | 6.300 | 6.780 | 407,790 | +0.43(+6.77%) |
Jun 17, 2022 | 6.050 | 6.530 | 6.050 | 6.350 | 624,620 | +0.39(+6.54%) |
Jun 16, 2022 | 5.840 | 6.025 | 5.520 | 5.960 | 353,864 | -0.09(-1.49%) |
Jun 15, 2022 | 6.090 | 6.290 | 6.035 | 6.050 | 175,913 | -0.02(-0.33%) |
Jun 14, 2022 | 6.330 | 6.490 | 5.990 | 6.070 | 555,491 | -0.23(-3.65%) |
Jun 13, 2022 | 6.470 | 6.650 | 6.002 | 6.300 | 223,505 | -0.37(-5.55%) |
Jun 10, 2022 | 6.800 | 7.010 | 6.410 | 6.670 | 398,374 | -0.33(-4.71%) |
Jun 09, 2022 | 7.240 | 7.240 | 6.990 | 7.000 | 172,118 | -0.22(-3.05%) |
Jun 08, 2022 | 7.240 | 7.440 | 7.060 | 7.220 | 244,327 | -0.01(-0.14%) |
Jun 07, 2022 | 6.890 | 7.320 | 6.750 | 7.230 | 97,693 | +0.21(+2.99%) |
Jun 06, 2022 | 7.270 | 7.440 | 6.880 | 7.020 | 135,952 | -0.18(-2.50%) |
Jun 03, 2022 | 6.850 | 7.460 | 6.770 | 7.200 | 229,001 | +0.38(+5.57%) |
Jun 02, 2022 | 6.510 | 7.020 | 6.320 | 6.820 | 209,886 | +0.27(+4.12%) |
Jun 01, 2022 | 6.860 | 6.960 | 6.400 | 6.550 | 155,700 | -0.29(-4.24%) |
May 31, 2022 | 7.330 | 7.530 | 6.650 | 6.840 | 162,486 | -0.55(-7.44%) |
May 27, 2022 | 7.200 | 7.510 | 6.970 | 7.390 | 235,683 | +0.13(+1.79%) |
May 26, 2022 | 7.120 | 7.520 | 7.120 | 7.260 | 131,965 | +0.10(+1.40%) |
May 25, 2022 | 7.000 | 7.260 | 6.790 | 7.160 | 148,745 | +0.11(+1.56%) |
May 24, 2022 | 7.520 | 7.520 | 6.820 | 7.050 | 154,736 | -0.46(-6.13%) |
May 23, 2022 | 7.200 | 7.530 | 7.000 | 7.510 | 139,397 | +0.46(+6.52%) |
May 20, 2022 | 7.050 | 7.160 | 6.610 | 7.050 | 276,430 | +0.04(+0.57%) |
May 19, 2022 | 6.410 | 7.010 | 6.180 | 7.010 | 370,898 | +0.56(+8.68%) |
May 18, 2022 | 6.610 | 6.810 | 6.390 | 6.450 | 238,062 | -0.31(-4.59%) |
May 17, 2022 | 7.250 | 7.250 | 6.570 | 6.760 | 353,690 | -0.38(-5.32%) |
May 16, 2022 | 7.350 | 7.630 | 7.015 | 7.140 | 345,696 | -0.25(-3.38%) |
May 13, 2022 | 7.080 | 7.600 | 6.880 | 7.390 | 834,370 | +0.42(+6.03%) |
May 12, 2022 | 6.990 | 7.380 | 6.794 | 6.970 | 393,437 | +0.04(+0.58%) |
May 11, 2022 | 7.790 | 8.100 | 6.900 | 6.930 | 582,643 | -0.96(-12.17%) |
May 10, 2022 | 8.010 | 8.295 | 7.610 | 7.890 | 549,071 | +0.08(+1.02%) |
May 09, 2022 | 10.86 | 10.98 | 7.410 | 7.810 | 754,002 | -3.14(-28.68%) |
May 06, 2022 | 11.30 | 11.47 | 10.72 | 10.95 | 230,060 | -0.37(-3.27%) |
May 05, 2022 | 11.97 | 12.41 | 11.01 | 11.32 | 182,520 | -0.94(-7.67%) |
May 04, 2022 | 11.96 | 12.48 | 11.28 | 12.26 | 155,034 | +0.26(+2.17%) |
May 03, 2022 | 11.72 | 12.59 | 11.68 | 12.00 | 115,080 | +0.08(+0.67%) |