Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.010 | 8.500 | 8.010 | 8.390 | 71,333 | +0.21(+2.57%) |
Jul 28, 2022 | 8.180 | 8.260 | 8.030 | 8.180 | 29,076 | +0.06(+0.74%) |
Jul 27, 2022 | 8.040 | 8.120 | 7.768 | 8.120 | 45,071 | +0.34(+4.37%) |
Jul 26, 2022 | 7.770 | 7.900 | 7.640 | 7.780 | 44,913 | -0.09(-1.14%) |
Jul 25, 2022 | 8.000 | 8.030 | 7.770 | 7.870 | 38,873 | -0.15(-1.87%) |
Jul 22, 2022 | 8.250 | 8.281 | 7.950 | 8.020 | 44,000 | -0.27(-3.26%) |
Jul 21, 2022 | 8.380 | 8.450 | 8.080 | 8.290 | 39,268 | -0.16(-1.89%) |
Jul 20, 2022 | 8.190 | 8.500 | 8.139 | 8.450 | 84,619 | +0.32(+3.94%) |
Jul 19, 2022 | 8.100 | 8.550 | 7.880 | 8.130 | 105,176 | +0.50(+6.55%) |
Jul 18, 2022 | 7.730 | 8.100 | 7.540 | 7.630 | 59,228 | +0.03(+0.39%) |
Jul 15, 2022 | 7.350 | 7.700 | 7.145 | 7.600 | 66,666 | +0.38(+5.26%) |
Jul 14, 2022 | 7.220 | 7.290 | 7.020 | 7.220 | 42,801 | -0.14(-1.90%) |
Jul 13, 2022 | 7.250 | 7.580 | 7.130 | 7.360 | 33,815 | -0.02(-0.27%) |
Jul 12, 2022 | 7.260 | 7.590 | 7.260 | 7.380 | 49,761 | +0.05(+0.68%) |
Jul 11, 2022 | 7.530 | 7.670 | 7.250 | 7.330 | 42,767 | -0.31(-4.06%) |
Jul 08, 2022 | 7.420 | 7.780 | 7.300 | 7.640 | 53,487 | +0.24(+3.24%) |
Jul 07, 2022 | 7.450 | 8.010 | 7.335 | 7.400 | 116,488 | -0.14(-1.86%) |
Jul 06, 2022 | 7.980 | 7.985 | 7.520 | 7.540 | 53,116 | -0.24(-3.08%) |
Jul 05, 2022 | 7.540 | 7.800 | 7.110 | 7.780 | 68,044 | +0.15(+1.97%) |
Jul 01, 2022 | 7.330 | 7.680 | 7.005 | 7.630 | 54,859 | +0.26(+3.53%) |
Jun 30, 2022 | 7.290 | 7.450 | 7.090 | 7.370 | 184,593 | +0.03(+0.41%) |
Jun 29, 2022 | 7.790 | 7.800 | 7.310 | 7.340 | 104,567 | -0.49(-6.26%) |
Jun 28, 2022 | 8.150 | 8.310 | 7.810 | 7.830 | 45,301 | -0.31(-3.81%) |
Jun 27, 2022 | 8.100 | 8.470 | 8.000 | 8.140 | 60,337 | +0.11(+1.37%) |
Jun 24, 2022 | 7.920 | 8.200 | 7.880 | 8.030 | 197,241 | +0.16(+2.03%) |
Jun 23, 2022 | 8.070 | 8.125 | 7.820 | 7.870 | 71,752 | -0.23(-2.84%) |
Jun 22, 2022 | 8.070 | 8.233 | 7.980 | 8.100 | 81,412 | -0.03(-0.37%) |
Jun 21, 2022 | 8.130 | 8.350 | 8.000 | 8.130 | 96,240 | +0.08(+0.99%) |
Jun 17, 2022 | 8.000 | 8.405 | 7.861 | 8.050 | 165,881 | +0.15(+1.90%) |
Jun 16, 2022 | 8.240 | 8.300 | 7.890 | 7.900 | 120,328 | -0.63(-7.39%) |
Jun 15, 2022 | 8.660 | 8.930 | 8.430 | 8.530 | 111,059 | -0.09(-1.04%) |
Jun 14, 2022 | 8.610 | 9.040 | 8.020 | 8.620 | 69,274 | -0.01(-0.12%) |
Jun 13, 2022 | 8.750 | 8.920 | 8.328 | 8.630 | 116,817 | -0.42(-4.64%) |
Jun 10, 2022 | 9.200 | 9.330 | 8.820 | 9.050 | 88,630 | -0.41(-4.33%) |
Jun 09, 2022 | 9.530 | 9.940 | 9.360 | 9.460 | 95,185 | -0.13(-1.36%) |
Jun 08, 2022 | 9.120 | 9.720 | 9.120 | 9.590 | 124,028 | +0.38(+4.13%) |
Jun 07, 2022 | 9.150 | 9.330 | 9.080 | 9.210 | 55,438 | -0.07(-0.75%) |
Jun 06, 2022 | 9.180 | 9.315 | 9.100 | 9.280 | 62,043 | +0.28(+3.11%) |
Jun 03, 2022 | 9.200 | 9.200 | 8.892 | 9.000 | 72,433 | -0.21(-2.28%) |
Jun 02, 2022 | 8.920 | 9.380 | 8.870 | 9.210 | 92,677 | +0.25(+2.79%) |
Jun 01, 2022 | 9.060 | 9.380 | 8.755 | 8.960 | 63,704 | -0.03(-0.33%) |
May 31, 2022 | 9.210 | 9.340 | 8.966 | 8.990 | 92,010 | -0.35(-3.75%) |
May 27, 2022 | 8.940 | 9.430 | 8.940 | 9.340 | 67,704 | +0.45(+5.06%) |
May 26, 2022 | 8.660 | 9.170 | 8.660 | 8.890 | 81,596 | +0.30(+3.49%) |
May 25, 2022 | 8.080 | 8.735 | 8.080 | 8.590 | 70,070 | +0.47(+5.79%) |
May 24, 2022 | 8.330 | 8.330 | 7.850 | 8.120 | 110,410 | -0.33(-3.91%) |
May 23, 2022 | 8.500 | 8.540 | 8.300 | 8.450 | 84,577 | +0.00(+0.00%) |
May 20, 2022 | 8.940 | 8.940 | 8.175 | 8.450 | 146,929 | -0.33(-3.76%) |
May 19, 2022 | 8.520 | 9.010 | 8.270 | 8.780 | 116,194 | +0.17(+1.97%) |
May 18, 2022 | 8.810 | 8.980 | 8.510 | 8.610 | 92,369 | -0.35(-3.91%) |
May 17, 2022 | 8.750 | 9.120 | 8.565 | 8.960 | 88,155 | +0.41(+4.80%) |
May 16, 2022 | 8.700 | 8.720 | 8.400 | 8.550 | 114,222 | -0.28(-3.17%) |
May 13, 2022 | 8.880 | 9.145 | 8.800 | 8.830 | 88,100 | +0.07(+0.80%) |
May 12, 2022 | 8.410 | 8.790 | 8.180 | 8.760 | 69,728 | +0.25(+2.94%) |
May 11, 2022 | 8.890 | 9.100 | 8.400 | 8.510 | 84,082 | -0.43(-4.81%) |
May 10, 2022 | 9.020 | 9.270 | 8.710 | 8.940 | 68,770 | -0.02(-0.22%) |
May 09, 2022 | 9.210 | 9.220 | 8.705 | 8.960 | 186,430 | -0.47(-4.98%) |
May 06, 2022 | 9.360 | 9.815 | 8.950 | 9.430 | 161,276 | +0.42(+4.66%) |
May 05, 2022 | 9.300 | 9.460 | 8.920 | 9.010 | 83,197 | -0.48(-5.06%) |
May 04, 2022 | 9.490 | 9.550 | 8.990 | 9.490 | 71,284 | -0.01(-0.11%) |
May 03, 2022 | 9.560 | 9.560 | 9.110 | 9.500 | 76,396 | -0.09(-0.94%) |