Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.209 | 8.233 | 8.095 | 8.127 | 1,444,712 | -0.05(-0.60%) |
Jul 28, 2022 | 8.111 | 8.233 | 8.062 | 8.176 | 1,577,365 | +0.15(+1.83%) |
Jul 27, 2022 | 7.948 | 8.087 | 7.940 | 8.030 | 1,302,509 | +0.11(+1.34%) |
Jul 26, 2022 | 7.956 | 8.042 | 7.891 | 7.924 | 1,039,652 | -0.06(-0.71%) |
Jul 25, 2022 | 8.030 | 8.058 | 7.924 | 7.981 | 1,294,390 | -0.02(-0.20%) |
Jul 22, 2022 | 8.078 | 8.160 | 7.875 | 7.997 | 1,465,668 | -0.06(-0.71%) |
Jul 21, 2022 | 7.899 | 8.062 | 7.793 | 8.054 | 1,148,482 | +0.14(+1.75%) |
Jul 20, 2022 | 7.850 | 7.956 | 7.801 | 7.915 | 1,169,122 | +0.07(+0.83%) |
Jul 19, 2022 | 7.663 | 7.866 | 7.619 | 7.850 | 1,660,493 | +0.31(+4.11%) |
Jul 18, 2022 | 7.663 | 7.736 | 7.500 | 7.540 | 1,046,544 | -0.05(-0.64%) |
Jul 15, 2022 | 7.622 | 7.675 | 7.459 | 7.589 | 1,347,134 | +0.15(+2.08%) |
Jul 14, 2022 | 7.581 | 7.606 | 7.422 | 7.434 | 1,144,211 | -0.24(-3.18%) |
Jul 13, 2022 | 7.524 | 7.716 | 7.459 | 7.679 | 844,170 | +0.07(+0.96%) |
Jul 12, 2022 | 7.606 | 7.720 | 7.512 | 7.606 | 1,578,840 | -0.06(-0.74%) |
Jul 11, 2022 | 7.687 | 7.720 | 7.622 | 7.663 | 1,272,398 | -0.02(-0.32%) |
Jul 08, 2022 | 7.744 | 7.875 | 7.630 | 7.687 | 939,940 | -0.05(-0.63%) |
Jul 07, 2022 | 7.703 | 7.785 | 7.671 | 7.736 | 1,255,904 | +0.10(+1.28%) |
Jul 06, 2022 | 7.777 | 7.899 | 7.634 | 7.638 | 1,338,528 | -0.15(-1.99%) |
Jul 05, 2022 | 7.679 | 7.809 | 7.557 | 7.793 | 2,376,467 | -0.05(-0.62%) |
Jul 01, 2022 | 7.663 | 7.866 | 7.581 | 7.842 | 2,746,602 | +0.16(+2.12%) |
Jun 30, 2022 | 7.540 | 7.765 | 7.512 | 7.679 | 2,918,083 | +0.09(+1.18%) |
Jun 29, 2022 | 7.834 | 7.834 | 7.512 | 7.589 | 2,838,241 | -0.30(-3.82%) |
Jun 28, 2022 | 8.193 | 8.258 | 7.862 | 7.891 | 1,990,901 | -0.24(-2.91%) |
Jun 27, 2022 | 8.160 | 8.241 | 8.095 | 8.127 | 1,959,778 | -0.03(-0.40%) |
Jun 24, 2022 | 8.299 | 8.380 | 8.136 | 8.160 | 8,702,417 | -0.14(-1.67%) |
Jun 23, 2022 | 8.282 | 8.392 | 8.213 | 8.299 | 1,905,050 | +0.03(+0.39%) |
Jun 22, 2022 | 8.193 | 8.453 | 8.176 | 8.266 | 2,262,149 | -0.04(-0.49%) |
Jun 21, 2022 | 8.250 | 8.356 | 8.184 | 8.307 | 1,896,202 | +0.15(+1.80%) |
Jun 17, 2022 | 7.924 | 8.193 | 7.862 | 8.160 | 4,312,493 | +0.33(+4.27%) |
Jun 16, 2022 | 7.932 | 7.989 | 7.720 | 7.826 | 2,206,962 | -0.24(-3.03%) |
Jun 15, 2022 | 7.990 | 8.223 | 7.930 | 8.070 | 2,369,096 | +0.19(+2.45%) |
Jun 14, 2022 | 8.054 | 8.090 | 7.757 | 7.878 | 1,810,807 | -0.16(-2.00%) |
Jun 13, 2022 | 8.263 | 8.299 | 7.950 | 8.038 | 2,343,082 | -0.47(-5.57%) |
Jun 10, 2022 | 8.528 | 8.536 | 8.375 | 8.512 | 1,569,040 | -0.13(-1.49%) |
Jun 09, 2022 | 8.881 | 8.909 | 8.616 | 8.640 | 1,370,671 | -0.26(-2.89%) |
Jun 08, 2022 | 9.042 | 9.098 | 8.865 | 8.897 | 1,147,516 | -0.24(-2.64%) |
Jun 07, 2022 | 9.114 | 9.162 | 8.833 | 9.138 | 1,478,258 | -0.03(-0.35%) |
Jun 06, 2022 | 9.363 | 9.403 | 9.042 | 9.170 | 1,389,897 | -0.03(-0.35%) |
Jun 03, 2022 | 9.154 | 9.219 | 9.078 | 9.203 | 1,698,810 | -0.02(-0.26%) |
Jun 02, 2022 | 8.921 | 9.243 | 8.745 | 9.227 | 1,581,635 | +0.27(+3.05%) |
Jun 01, 2022 | 9.090 | 9.106 | 8.881 | 8.954 | 1,750,048 | -0.15(-1.68%) |
May 31, 2022 | 9.042 | 9.174 | 9.022 | 9.106 | 2,142,688 | -0.14(-1.48%) |
May 27, 2022 | 8.978 | 9.295 | 8.913 | 9.243 | 2,168,264 | +0.34(+3.79%) |
May 26, 2022 | 8.946 | 9.074 | 8.785 | 8.905 | 2,154,592 | -0.03(-0.36%) |
May 25, 2022 | 8.648 | 9.010 | 8.600 | 8.938 | 2,048,244 | +0.29(+3.34%) |
May 24, 2022 | 8.600 | 8.737 | 8.440 | 8.648 | 1,812,122 | +0.01(+0.09%) |
May 23, 2022 | 8.464 | 8.689 | 8.359 | 8.640 | 2,471,746 | +0.26(+3.07%) |
May 20, 2022 | 8.528 | 8.552 | 8.191 | 8.383 | 1,680,536 | -0.05(-0.57%) |
May 19, 2022 | 8.416 | 8.689 | 8.391 | 8.432 | 1,822,174 | -0.06(-0.66%) |
May 18, 2022 | 8.520 | 8.604 | 8.367 | 8.488 | 2,460,252 | -0.16(-1.86%) |
May 17, 2022 | 8.496 | 8.705 | 8.496 | 8.648 | 1,514,356 | +0.18(+2.09%) |
May 16, 2022 | 8.536 | 8.620 | 8.444 | 8.472 | 1,233,302 | -0.08(-0.94%) |
May 13, 2022 | 8.271 | 8.568 | 8.263 | 8.552 | 3,475,645 | +0.33(+4.00%) |
May 12, 2022 | 8.287 | 8.412 | 8.135 | 8.223 | 1,888,149 | -0.06(-0.68%) |
May 11, 2022 | 8.424 | 8.576 | 8.247 | 8.279 | 1,989,682 | -0.12(-1.43%) |
May 10, 2022 | 8.544 | 8.608 | 8.167 | 8.400 | 2,637,644 | -0.04(-0.48%) |
May 09, 2022 | 9.050 | 9.066 | 8.355 | 8.440 | 3,443,952 | -0.71(-7.81%) |
May 06, 2022 | 9.443 | 9.516 | 9.074 | 9.154 | 3,395,252 | -0.43(-4.52%) |
May 05, 2022 | 9.981 | 10.42 | 9.476 | 9.588 | 2,467,717 | -0.43(-4.25%) |
May 04, 2022 | 9.652 | 10.05 | 9.604 | 10.01 | 1,876,004 | +0.09(+0.89%) |
May 03, 2022 | 9.813 | 9.998 | 9.664 | 9.925 | 2,036,892 | +0.14(+1.39%) |