Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.420 | 8.500 | 8.060 | 8.480 | 781,797 | +0.04(+0.47%) |
Jul 28, 2022 | 8.110 | 8.510 | 7.710 | 8.440 | 963,035 | +0.35(+4.33%) |
Jul 27, 2022 | 7.510 | 8.110 | 7.415 | 8.090 | 1,017,819 | +0.66(+8.88%) |
Jul 26, 2022 | 7.240 | 7.580 | 7.090 | 7.430 | 924,479 | +0.13(+1.78%) |
Jul 25, 2022 | 7.200 | 7.310 | 6.980 | 7.300 | 859,850 | +0.13(+1.81%) |
Jul 22, 2022 | 7.880 | 7.895 | 7.140 | 7.170 | 1,836,806 | -0.71(-9.01%) |
Jul 21, 2022 | 7.860 | 8.000 | 7.680 | 7.880 | 524,527 | +0.04(+0.51%) |
Jul 20, 2022 | 7.650 | 8.000 | 7.520 | 7.840 | 748,863 | +0.22(+2.89%) |
Jul 19, 2022 | 7.820 | 7.870 | 7.470 | 7.620 | 942,360 | -0.06(-0.78%) |
Jul 18, 2022 | 8.150 | 8.250 | 7.610 | 7.680 | 1,230,342 | -0.29(-3.64%) |
Jul 15, 2022 | 8.450 | 8.500 | 7.880 | 7.970 | 805,373 | -0.30(-3.63%) |
Jul 14, 2022 | 8.260 | 8.345 | 8.105 | 8.270 | 775,249 | -0.11(-1.31%) |
Jul 13, 2022 | 8.190 | 8.520 | 8.010 | 8.380 | 538,226 | -0.10(-1.18%) |
Jul 12, 2022 | 8.250 | 8.510 | 7.915 | 8.480 | 753,937 | +0.26(+3.16%) |
Jul 11, 2022 | 9.070 | 9.210 | 8.220 | 8.220 | 986,707 | -0.98(-10.65%) |
Jul 08, 2022 | 9.130 | 9.280 | 8.955 | 9.200 | 730,010 | +0.03(+0.33%) |
Jul 07, 2022 | 8.890 | 9.390 | 8.700 | 9.170 | 1,026,110 | +0.29(+3.27%) |
Jul 06, 2022 | 8.550 | 9.050 | 8.450 | 8.880 | 1,219,225 | +0.34(+3.98%) |
Jul 05, 2022 | 7.860 | 8.560 | 7.610 | 8.540 | 1,715,494 | +0.71(+9.07%) |
Jul 01, 2022 | 7.210 | 7.870 | 7.120 | 7.830 | 826,628 | +0.59(+8.15%) |
Jun 30, 2022 | 7.260 | 7.385 | 7.110 | 7.240 | 594,949 | -0.16(-2.16%) |
Jun 29, 2022 | 7.380 | 7.420 | 7.100 | 7.400 | 574,271 | +0.05(+0.68%) |
Jun 28, 2022 | 7.640 | 7.740 | 7.240 | 7.350 | 758,308 | -0.28(-3.67%) |
Jun 27, 2022 | 7.530 | 7.760 | 7.410 | 7.630 | 722,416 | +0.13(+1.73%) |
Jun 24, 2022 | 7.480 | 7.660 | 7.220 | 7.500 | 1,831,212 | +0.11(+1.49%) |
Jun 23, 2022 | 6.740 | 7.405 | 6.700 | 7.390 | 1,745,407 | +0.68(+10.13%) |
Jun 22, 2022 | 6.520 | 6.940 | 6.510 | 6.710 | 856,602 | +0.07(+1.05%) |
Jun 21, 2022 | 6.530 | 6.820 | 6.340 | 6.640 | 1,492,531 | +0.34(+5.40%) |
Jun 17, 2022 | 5.940 | 6.345 | 5.900 | 6.300 | 2,466,755 | +0.44(+7.51%) |
Jun 16, 2022 | 5.790 | 5.930 | 5.600 | 5.860 | 1,932,084 | -0.13(-2.17%) |
Jun 15, 2022 | 6.000 | 6.150 | 5.840 | 5.990 | 1,246,011 | -0.01(-0.17%) |
Jun 14, 2022 | 6.280 | 6.330 | 5.900 | 6.000 | 1,030,125 | -0.19(-3.07%) |
Jun 13, 2022 | 6.500 | 6.595 | 6.095 | 6.190 | 1,097,040 | -0.53(-7.89%) |
Jun 10, 2022 | 7.210 | 7.220 | 6.720 | 6.720 | 832,677 | -0.59(-8.07%) |
Jun 09, 2022 | 7.690 | 7.830 | 7.300 | 7.310 | 662,474 | -0.41(-5.31%) |
Jun 08, 2022 | 7.670 | 7.930 | 7.610 | 7.720 | 484,384 | -0.01(-0.13%) |
Jun 07, 2022 | 7.560 | 7.750 | 7.440 | 7.730 | 748,976 | +0.16(+2.11%) |
Jun 06, 2022 | 7.750 | 7.750 | 7.305 | 7.570 | 1,092,704 | +0.00(+0.00%) |
Jun 03, 2022 | 7.440 | 7.765 | 7.350 | 7.570 | 980,732 | +0.11(+1.47%) |
Jun 02, 2022 | 7.340 | 7.470 | 7.010 | 7.460 | 690,019 | +0.10(+1.36%) |
Jun 01, 2022 | 7.320 | 7.450 | 7.100 | 7.360 | 999,553 | +0.02(+0.27%) |
May 31, 2022 | 7.550 | 7.675 | 7.180 | 7.340 | 937,328 | -0.20(-2.65%) |
May 27, 2022 | 7.730 | 7.810 | 7.360 | 7.540 | 867,986 | -0.12(-1.57%) |
May 26, 2022 | 7.430 | 7.745 | 7.400 | 7.660 | 1,604,081 | +0.25(+3.37%) |
May 25, 2022 | 7.680 | 7.810 | 7.360 | 7.410 | 735,079 | -0.26(-3.39%) |
May 24, 2022 | 7.840 | 7.900 | 7.620 | 7.670 | 1,403,176 | -0.32(-4.01%) |
May 23, 2022 | 8.330 | 8.380 | 7.920 | 7.990 | 710,629 | -0.32(-3.85%) |
May 20, 2022 | 7.970 | 8.360 | 7.750 | 8.310 | 993,914 | +0.40(+5.06%) |
May 19, 2022 | 7.470 | 7.940 | 7.335 | 7.910 | 1,533,100 | +0.46(+6.17%) |
May 18, 2022 | 7.620 | 7.700 | 7.240 | 7.450 | 1,393,138 | -0.46(-5.82%) |
May 17, 2022 | 7.700 | 7.950 | 7.610 | 7.910 | 1,037,288 | +0.31(+4.08%) |
May 16, 2022 | 7.870 | 8.095 | 7.570 | 7.600 | 1,316,987 | -0.35(-4.40%) |
May 13, 2022 | 7.930 | 8.020 | 7.540 | 7.950 | 1,498,405 | +0.36(+4.74%) |
May 12, 2022 | 7.610 | 7.880 | 7.410 | 7.590 | 1,597,912 | -0.16(-2.06%) |
May 11, 2022 | 8.410 | 8.580 | 7.730 | 7.750 | 1,375,534 | -0.77(-9.04%) |
May 10, 2022 | 8.340 | 8.760 | 8.260 | 8.520 | 1,315,544 | +0.49(+6.10%) |
May 09, 2022 | 8.100 | 8.599 | 7.980 | 8.030 | 1,508,151 | -0.40(-4.74%) |
May 06, 2022 | 8.630 | 9.180 | 8.410 | 8.430 | 1,110,106 | -0.39(-4.42%) |
May 05, 2022 | 9.680 | 9.900 | 8.730 | 8.820 | 1,203,967 | -0.90(-9.26%) |
May 04, 2022 | 9.680 | 9.750 | 8.980 | 9.720 | 1,020,195 | +0.01(+0.10%) |
May 03, 2022 | 9.660 | 9.870 | 9.348 | 9.710 | 957,609 | +0.03(+0.31%) |