Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.259 | 8.465 | 8.227 | 8.314 | 2,802,978 | +0.04(+0.48%) |
Jul 28, 2022 | 7.981 | 8.290 | 7.941 | 8.275 | 3,638,539 | +0.36(+4.51%) |
Jul 27, 2022 | 7.655 | 7.933 | 7.630 | 7.917 | 2,120,564 | +0.25(+3.32%) |
Jul 26, 2022 | 7.480 | 7.703 | 7.449 | 7.663 | 1,949,968 | +0.09(+1.15%) |
Jul 25, 2022 | 7.528 | 7.608 | 7.488 | 7.576 | 1,345,374 | +0.06(+0.85%) |
Jul 22, 2022 | 7.623 | 7.663 | 7.449 | 7.512 | 1,599,229 | -0.10(-1.36%) |
Jul 21, 2022 | 7.385 | 7.615 | 7.306 | 7.615 | 1,828,254 | +0.21(+2.79%) |
Jul 20, 2022 | 7.330 | 7.433 | 7.278 | 7.409 | 1,984,437 | +0.08(+1.08%) |
Jul 19, 2022 | 7.099 | 7.385 | 7.099 | 7.330 | 2,939,937 | +0.28(+3.94%) |
Jul 18, 2022 | 7.258 | 7.262 | 6.909 | 7.052 | 3,615,456 | -0.18(-2.52%) |
Jul 15, 2022 | 7.234 | 7.290 | 6.980 | 7.234 | 2,099,815 | +0.13(+1.90%) |
Jul 14, 2022 | 7.226 | 7.226 | 7.020 | 7.099 | 1,738,336 | -0.21(-2.93%) |
Jul 13, 2022 | 7.203 | 7.330 | 7.115 | 7.314 | 2,591,469 | +0.06(+0.88%) |
Jul 12, 2022 | 7.203 | 7.298 | 7.147 | 7.250 | 2,514,957 | +0.08(+1.11%) |
Jul 11, 2022 | 7.353 | 7.393 | 7.155 | 7.171 | 1,849,892 | -0.15(-2.06%) |
Jul 08, 2022 | 7.274 | 7.357 | 7.195 | 7.322 | 2,107,202 | +0.06(+0.76%) |
Jul 07, 2022 | 7.218 | 7.381 | 7.210 | 7.266 | 2,185,218 | +0.10(+1.44%) |
Jul 06, 2022 | 7.330 | 7.401 | 7.075 | 7.163 | 1,975,070 | -0.15(-2.06%) |
Jul 05, 2022 | 7.107 | 7.314 | 6.948 | 7.314 | 2,702,647 | +0.13(+1.88%) |
Jul 01, 2022 | 6.988 | 7.242 | 6.964 | 7.179 | 2,347,211 | +0.17(+2.49%) |
Jun 30, 2022 | 6.853 | 7.123 | 6.853 | 7.004 | 3,232,330 | +0.02(+0.23%) |
Jun 29, 2022 | 6.933 | 7.020 | 6.798 | 6.988 | 3,452,965 | -0.01(-0.11%) |
Jun 28, 2022 | 7.065 | 7.180 | 6.981 | 6.996 | 3,331,601 | -0.03(-0.44%) |
Jun 27, 2022 | 7.088 | 7.195 | 6.963 | 7.027 | 3,223,167 | -0.02(-0.22%) |
Jun 24, 2022 | 6.805 | 7.065 | 6.805 | 7.042 | 4,725,129 | +0.25(+3.72%) |
Jun 23, 2022 | 6.552 | 6.789 | 6.521 | 6.789 | 3,788,877 | +0.29(+4.48%) |
Jun 22, 2022 | 6.391 | 6.579 | 6.361 | 6.499 | 3,302,990 | +0.08(+1.19%) |
Jun 21, 2022 | 6.315 | 6.537 | 6.284 | 6.422 | 5,013,807 | +0.24(+3.97%) |
Jun 17, 2022 | 6.032 | 6.223 | 5.921 | 6.177 | 8,369,579 | +0.22(+3.73%) |
Jun 16, 2022 | 6.169 | 6.185 | 5.905 | 5.955 | 8,292,456 | -0.36(-5.70%) |
Jun 15, 2022 | 6.583 | 6.616 | 6.146 | 6.315 | 5,491,187 | -0.24(-3.73%) |
Jun 14, 2022 | 6.682 | 6.713 | 6.460 | 6.560 | 4,341,398 | -0.05(-0.81%) |
Jun 13, 2022 | 7.195 | 7.218 | 6.571 | 6.613 | 7,696,677 | -0.73(-10.00%) |
Jun 10, 2022 | 7.379 | 7.440 | 7.295 | 7.348 | 3,905,320 | -0.15(-1.94%) |
Jun 09, 2022 | 7.585 | 7.639 | 7.494 | 7.494 | 2,234,198 | -0.05(-0.61%) |
Jun 08, 2022 | 7.670 | 7.670 | 7.501 | 7.540 | 2,200,889 | -0.12(-1.60%) |
Jun 07, 2022 | 7.540 | 7.693 | 7.507 | 7.662 | 1,764,582 | +0.11(+1.52%) |
Jun 06, 2022 | 7.578 | 7.624 | 7.532 | 7.547 | 1,667,417 | -0.01(-0.10%) |
Jun 03, 2022 | 7.631 | 7.643 | 7.547 | 7.555 | 1,586,474 | -0.08(-1.10%) |
Jun 02, 2022 | 7.578 | 7.654 | 7.540 | 7.639 | 1,672,341 | +0.05(+0.60%) |
Jun 01, 2022 | 7.578 | 7.647 | 7.397 | 7.593 | 2,341,592 | +0.09(+1.22%) |
May 31, 2022 | 7.593 | 7.608 | 7.455 | 7.501 | 3,069,810 | -0.05(-0.61%) |
May 27, 2022 | 7.501 | 7.616 | 7.448 | 7.547 | 2,757,435 | +0.10(+1.34%) |
May 26, 2022 | 7.295 | 7.463 | 7.272 | 7.448 | 2,318,618 | +0.22(+3.07%) |
May 25, 2022 | 7.341 | 7.394 | 7.149 | 7.226 | 2,791,078 | -0.07(-0.94%) |
May 24, 2022 | 7.195 | 7.314 | 7.073 | 7.295 | 2,935,418 | +0.08(+1.17%) |
May 23, 2022 | 7.279 | 7.360 | 7.195 | 7.210 | 3,122,533 | +0.01(+0.11%) |
May 20, 2022 | 7.126 | 7.218 | 7.046 | 7.203 | 3,611,429 | +0.12(+1.73%) |
May 19, 2022 | 7.103 | 7.203 | 7.073 | 7.080 | 4,354,627 | -0.08(-1.07%) |
May 18, 2022 | 7.356 | 7.360 | 7.080 | 7.157 | 4,000,244 | -0.24(-3.21%) |
May 17, 2022 | 7.371 | 7.432 | 7.295 | 7.394 | 2,826,941 | +0.09(+1.26%) |
May 16, 2022 | 7.394 | 7.463 | 7.291 | 7.302 | 3,193,495 | -0.12(-1.65%) |
May 13, 2022 | 7.348 | 7.528 | 7.287 | 7.425 | 3,465,040 | +0.16(+2.21%) |
May 12, 2022 | 7.432 | 7.448 | 7.096 | 7.264 | 5,836,602 | -0.20(-2.67%) |
May 11, 2022 | 7.524 | 7.583 | 7.429 | 7.463 | 3,886,606 | -0.09(-1.22%) |
May 10, 2022 | 7.601 | 7.784 | 7.501 | 7.555 | 5,625,965 | +0.03(+0.41%) |
May 09, 2022 | 7.807 | 7.846 | 7.482 | 7.524 | 3,690,853 | -0.37(-4.66%) |
May 06, 2022 | 7.961 | 8.026 | 7.784 | 7.892 | 3,367,009 | -0.12(-1.53%) |
May 05, 2022 | 8.037 | 8.160 | 7.876 | 8.014 | 3,660,319 | -0.38(-4.47%) |
May 04, 2022 | 8.198 | 8.389 | 8.106 | 8.389 | 2,275,843 | +0.22(+2.72%) |
May 03, 2022 | 7.800 | 8.225 | 7.800 | 8.167 | 2,854,622 | +0.38(+4.92%) |