Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.920 | 8.130 | 7.850 | 8.040 | 253,268 | +0.09(+1.13%) |
Jul 28, 2022 | 7.920 | 7.950 | 7.750 | 7.950 | 310,037 | +0.10(+1.27%) |
Jul 27, 2022 | 7.640 | 7.860 | 7.610 | 7.850 | 144,040 | +0.23(+3.02%) |
Jul 26, 2022 | 7.650 | 7.720 | 7.560 | 7.620 | 89,090 | -0.07(-0.91%) |
Jul 25, 2022 | 7.750 | 7.920 | 7.650 | 7.690 | 133,753 | -0.05(-0.65%) |
Jul 22, 2022 | 7.750 | 7.790 | 7.590 | 7.740 | 141,308 | -0.02(-0.26%) |
Jul 21, 2022 | 7.500 | 7.770 | 7.470 | 7.760 | 248,777 | +0.21(+2.78%) |
Jul 20, 2022 | 7.720 | 7.780 | 7.515 | 7.550 | 261,238 | -0.17(-2.20%) |
Jul 19, 2022 | 7.680 | 7.865 | 7.665 | 7.720 | 138,734 | +0.19(+2.52%) |
Jul 18, 2022 | 7.800 | 7.955 | 7.510 | 7.530 | 322,302 | -0.23(-2.96%) |
Jul 15, 2022 | 7.580 | 7.790 | 7.415 | 7.760 | 228,561 | +0.31(+4.16%) |
Jul 14, 2022 | 7.670 | 7.770 | 7.430 | 7.450 | 131,929 | -0.42(-5.34%) |
Jul 13, 2022 | 7.590 | 7.880 | 7.590 | 7.870 | 179,621 | +0.12(+1.55%) |
Jul 12, 2022 | 7.480 | 7.790 | 7.480 | 7.750 | 290,066 | +0.41(+5.59%) |
Jul 11, 2022 | 7.380 | 7.420 | 7.240 | 7.340 | 194,474 | -0.07(-0.94%) |
Jul 08, 2022 | 7.410 | 7.450 | 7.090 | 7.410 | 205,670 | +0.05(+0.68%) |
Jul 07, 2022 | 7.500 | 7.700 | 7.240 | 7.360 | 336,130 | -0.06(-0.81%) |
Jul 06, 2022 | 7.410 | 7.460 | 7.250 | 7.420 | 310,738 | +0.00(+0.00%) |
Jul 05, 2022 | 7.120 | 7.440 | 7.050 | 7.420 | 322,318 | +0.16(+2.20%) |
Jul 01, 2022 | 7.130 | 7.305 | 7.080 | 7.260 | 184,425 | +0.13(+1.82%) |
Jun 30, 2022 | 7.290 | 7.360 | 6.990 | 7.130 | 428,880 | -0.24(-3.26%) |
Jun 29, 2022 | 7.560 | 7.628 | 7.320 | 7.370 | 464,926 | -0.16(-2.12%) |
Jun 28, 2022 | 7.930 | 8.230 | 7.530 | 7.530 | 508,015 | -0.03(-0.40%) |
Jun 27, 2022 | 6.960 | 7.590 | 6.960 | 7.560 | 672,625 | +0.68(+9.88%) |
Jun 24, 2022 | 7.330 | 7.550 | 6.800 | 6.880 | 4,229,580 | -0.41(-5.62%) |
Jun 23, 2022 | 7.080 | 7.470 | 7.060 | 7.290 | 397,571 | +0.18(+2.53%) |
Jun 22, 2022 | 7.490 | 7.570 | 7.050 | 7.110 | 793,562 | -0.42(-5.58%) |
Jun 21, 2022 | 7.840 | 7.975 | 7.490 | 7.530 | 750,214 | -0.25(-3.21%) |
Jun 17, 2022 | 7.940 | 8.075 | 7.750 | 7.780 | 261,985 | -0.11(-1.39%) |
Jun 16, 2022 | 8.160 | 8.260 | 7.820 | 7.890 | 479,983 | -0.40(-4.83%) |
Jun 15, 2022 | 7.880 | 8.340 | 7.880 | 8.290 | 299,899 | +0.45(+5.74%) |
Jun 14, 2022 | 7.700 | 7.950 | 7.530 | 7.840 | 202,607 | +0.20(+2.62%) |
Jun 13, 2022 | 8.000 | 8.050 | 7.560 | 7.640 | 391,076 | -0.59(-7.17%) |
Jun 10, 2022 | 8.540 | 8.654 | 8.200 | 8.230 | 158,460 | -0.42(-4.86%) |
Jun 09, 2022 | 8.830 | 8.830 | 8.540 | 8.650 | 167,191 | -0.22(-2.48%) |
Jun 08, 2022 | 8.910 | 8.995 | 8.600 | 8.870 | 131,161 | -0.03(-0.34%) |
Jun 07, 2022 | 8.650 | 8.920 | 8.390 | 8.900 | 667,898 | +0.15(+1.71%) |
Jun 06, 2022 | 9.390 | 9.480 | 8.610 | 8.750 | 288,116 | -0.45(-4.89%) |
Jun 03, 2022 | 9.240 | 9.320 | 9.020 | 9.200 | 176,763 | -0.18(-1.92%) |
Jun 02, 2022 | 9.190 | 9.630 | 9.150 | 9.380 | 164,902 | +0.13(+1.41%) |
Jun 01, 2022 | 9.190 | 9.435 | 9.070 | 9.250 | 507,622 | +0.17(+1.87%) |
May 31, 2022 | 9.120 | 9.316 | 9.000 | 9.080 | 322,254 | -0.09(-0.98%) |
May 27, 2022 | 9.060 | 9.200 | 8.950 | 9.170 | 160,991 | +0.09(+0.99%) |
May 26, 2022 | 8.670 | 9.210 | 8.610 | 9.080 | 543,397 | +0.50(+5.83%) |
May 25, 2022 | 8.060 | 8.620 | 8.060 | 8.580 | 449,487 | +0.47(+5.80%) |
May 24, 2022 | 8.170 | 8.180 | 7.840 | 8.110 | 155,717 | -0.15(-1.82%) |
May 23, 2022 | 8.360 | 8.420 | 8.185 | 8.260 | 172,219 | -0.06(-0.72%) |
May 20, 2022 | 8.670 | 8.720 | 8.200 | 8.320 | 128,803 | -0.28(-3.26%) |
May 19, 2022 | 8.290 | 8.655 | 8.250 | 8.600 | 552,498 | +0.28(+3.37%) |
May 18, 2022 | 8.530 | 8.650 | 8.220 | 8.320 | 219,074 | -0.31(-3.59%) |
May 17, 2022 | 8.480 | 8.680 | 8.410 | 8.630 | 205,433 | +0.14(+1.65%) |
May 16, 2022 | 8.690 | 8.830 | 8.450 | 8.490 | 220,455 | -0.27(-3.08%) |
May 13, 2022 | 8.500 | 8.945 | 8.500 | 8.760 | 241,017 | +0.30(+3.55%) |
May 12, 2022 | 8.040 | 8.570 | 8.040 | 8.460 | 333,449 | +0.30(+3.68%) |
May 11, 2022 | 7.940 | 8.310 | 7.880 | 8.160 | 288,559 | +0.12(+1.49%) |
May 10, 2022 | 8.820 | 8.955 | 7.930 | 8.040 | 462,120 | -0.63(-7.27%) |
May 09, 2022 | 8.610 | 8.970 | 8.430 | 8.670 | 265,731 | -0.19(-2.14%) |
May 06, 2022 | 9.860 | 10.01 | 8.770 | 8.860 | 478,592 | -1.15(-11.49%) |
May 05, 2022 | 11.43 | 11.45 | 9.920 | 10.01 | 460,050 | -0.95(-8.67%) |
May 04, 2022 | 10.50 | 11.16 | 10.50 | 10.96 | 412,017 | +0.57(+5.49%) |
May 03, 2022 | 10.15 | 10.42 | 9.940 | 10.39 | 420,563 | +0.21(+2.06%) |