Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.710 | 0 | +0.28(+3.77%) | |||
Jul 28, 2022 | 7.350 | 7.440 | 7.210 | 7.430 | 34,584 | +0.18(+2.48%) |
Jul 27, 2022 | 7.380 | 7.380 | 7.150 | 7.250 | 61,776 | +0.11(+1.54%) |
Jul 26, 2022 | 7.240 | 7.280 | 7.080 | 7.140 | 29,744 | -0.10(-1.38%) |
Jul 25, 2022 | 7.330 | 7.410 | 7.140 | 7.240 | 29,590 | +0.10(+1.40%) |
Jul 22, 2022 | 7.300 | 7.320 | 7.140 | 7.140 | 17,516 | -0.15(-2.06%) |
Jul 21, 2022 | 7.400 | 7.430 | 7.250 | 7.290 | 23,689 | -0.25(-3.32%) |
Jul 20, 2022 | 7.500 | 7.650 | 7.320 | 7.540 | 47,115 | +0.04(+0.53%) |
Jul 19, 2022 | 7.370 | 7.590 | 7.370 | 7.500 | 17,716 | +0.17(+2.32%) |
Jul 18, 2022 | 7.250 | 7.540 | 7.190 | 7.330 | 36,844 | +0.35(+5.01%) |
Jul 15, 2022 | 6.860 | 7.040 | 6.780 | 6.980 | 25,804 | +0.13(+1.90%) |
Jul 14, 2022 | 6.900 | 6.900 | 6.510 | 6.850 | 44,459 | +0.00(+0.00%) |
Jul 13, 2022 | 6.970 | 7.160 | 6.850 | 6.850 | 27,802 | -0.23(-3.25%) |
Jul 12, 2022 | 7.060 | 7.240 | 7.030 | 7.080 | 23,770 | -0.28(-3.80%) |
Jul 11, 2022 | 7.310 | 7.480 | 7.210 | 7.360 | 95,787 | -0.02(-0.27%) |
Jul 08, 2022 | 7.390 | 7.560 | 7.230 | 7.380 | 28,643 | -0.01(-0.14%) |
Jul 07, 2022 | 6.940 | 7.690 | 6.940 | 7.390 | 135,092 | +0.46(+6.64%) |
Jul 06, 2022 | 7.030 | 7.200 | 6.810 | 6.930 | 51,635 | -0.24(-3.35%) |
Jul 05, 2022 | 7.580 | 7.580 | 7.120 | 7.170 | 36,947 | -0.48(-6.27%) |
Jul 04, 2022 | 7.560 | 7.850 | 7.500 | 7.650 | 24,735 | +0.18(+2.41%) |
Jun 30, 2022 | 7.470 | 0 | +0.12(+1.63%) | |||
Jun 29, 2022 | 7.790 | 7.820 | 7.330 | 7.350 | 57,326 | -0.60(-7.55%) |
Jun 28, 2022 | 7.850 | 8.060 | 7.770 | 7.950 | 87,156 | +0.10(+1.27%) |
Jun 27, 2022 | 7.600 | 7.850 | 7.500 | 7.850 | 70,211 | +0.33(+4.39%) |
Jun 24, 2022 | 7.270 | 7.590 | 7.250 | 7.520 | 48,705 | +0.23(+3.16%) |
Jun 23, 2022 | 7.680 | 7.750 | 7.250 | 7.290 | 87,209 | -0.38(-4.95%) |
Jun 22, 2022 | 7.920 | 8.060 | 7.600 | 7.670 | 64,011 | -0.45(-5.54%) |
Jun 21, 2022 | 8.080 | 8.200 | 7.870 | 8.120 | 50,888 | +0.52(+6.84%) |
Jun 20, 2022 | 7.360 | 7.760 | 7.280 | 7.600 | 73,404 | +0.11(+1.47%) |
Jun 17, 2022 | 7.710 | 7.850 | 7.330 | 7.490 | 75,906 | -0.25(-3.23%) |
Jun 16, 2022 | 8.310 | 8.310 | 7.700 | 7.740 | 122,048 | -0.65(-7.75%) |
Jun 15, 2022 | 8.320 | 8.530 | 8.220 | 8.390 | 60,138 | +0.16(+1.94%) |
Jun 14, 2022 | 8.510 | 8.550 | 8.130 | 8.230 | 53,762 | -0.23(-2.72%) |
Jun 13, 2022 | 8.590 | 8.700 | 8.240 | 8.460 | 86,870 | -0.37(-4.19%) |
Jun 10, 2022 | 8.930 | 9.310 | 8.600 | 8.830 | 45,870 | -0.18(-2.00%) |
Jun 09, 2022 | 9.060 | 9.150 | 8.910 | 9.010 | 37,940 | -0.17(-1.85%) |
Jun 08, 2022 | 9.200 | 9.310 | 9.010 | 9.180 | 43,016 | -0.06(-0.65%) |
Jun 07, 2022 | 9.220 | 9.420 | 9.110 | 9.240 | 61,184 | -0.04(-0.43%) |
Jun 06, 2022 | 9.470 | 9.470 | 9.180 | 9.280 | 65,105 | -0.10(-1.07%) |
Jun 03, 2022 | 9.360 | 9.510 | 9.220 | 9.380 | 51,544 | +0.01(+0.11%) |
Jun 02, 2022 | 9.260 | 9.530 | 9.260 | 9.370 | 61,038 | +0.08(+0.86%) |
Jun 01, 2022 | 9.230 | 9.380 | 9.180 | 9.290 | 73,102 | +0.02(+0.22%) |
May 31, 2022 | 9.390 | 9.500 | 9.160 | 9.270 | 56,556 | -0.09(-0.96%) |
May 30, 2022 | 9.440 | 9.480 | 9.310 | 9.360 | 45,828 | +0.10(+1.08%) |
May 27, 2022 | 9.190 | 9.350 | 9.140 | 9.260 | 53,127 | +0.13(+1.42%) |
May 26, 2022 | 9.260 | 9.390 | 9.130 | 9.130 | 49,002 | -0.06(-0.65%) |
May 25, 2022 | 9.160 | 9.400 | 9.150 | 9.190 | 59,664 | +0.06(+0.66%) |
May 24, 2022 | 8.800 | 9.200 | 8.720 | 9.130 | 267,941 | +0.36(+4.10%) |
May 20, 2022 | 8.770 | 0 | +0.20(+2.33%) | |||
May 19, 2022 | 8.450 | 8.810 | 8.400 | 8.570 | 61,857 | +0.05(+0.59%) |
May 18, 2022 | 8.760 | 8.900 | 8.440 | 8.520 | 114,045 | -0.19(-2.18%) |
May 17, 2022 | 8.820 | 9.000 | 8.650 | 8.710 | 127,920 | +0.04(+0.46%) |
May 16, 2022 | 8.450 | 8.890 | 8.380 | 8.670 | 90,603 | +0.27(+3.21%) |
May 13, 2022 | 8.250 | 8.520 | 8.180 | 8.400 | 72,608 | +0.29(+3.58%) |
May 12, 2022 | 7.860 | 8.410 | 7.860 | 8.110 | 98,748 | +0.26(+3.31%) |
May 11, 2022 | 7.960 | 8.280 | 7.730 | 7.850 | 31,591 | -0.12(-1.51%) |
May 10, 2022 | 8.040 | 8.260 | 7.630 | 7.970 | 74,840 | -0.07(-0.87%) |
May 09, 2022 | 8.300 | 8.300 | 7.920 | 8.040 | 98,362 | -0.36(-4.29%) |
May 06, 2022 | 8.320 | 8.480 | 8.190 | 8.400 | 43,750 | +0.10(+1.20%) |
May 05, 2022 | 8.750 | 8.880 | 8.040 | 8.300 | 62,347 | -0.46(-5.25%) |
May 04, 2022 | 8.230 | 8.810 | 8.230 | 8.760 | 163,849 | +0.57(+6.96%) |
May 03, 2022 | 7.950 | 8.410 | 7.950 | 8.190 | 43,222 | +0.24(+3.02%) |