Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.000 | 8.680 | 8.000 | 8.380 | 723,425 | +0.40(+5.01%) |
Jul 28, 2022 | 7.490 | 8.120 | 7.370 | 7.980 | 831,675 | +1.00(+14.33%) |
Jul 27, 2022 | 7.000 | 7.040 | 6.750 | 6.980 | 197,602 | +0.05(+0.72%) |
Jul 26, 2022 | 6.940 | 6.960 | 6.800 | 6.930 | 108,225 | -0.07(-1.00%) |
Jul 25, 2022 | 6.870 | 7.005 | 6.780 | 7.000 | 161,486 | +0.17(+2.49%) |
Jul 22, 2022 | 6.900 | 7.100 | 6.690 | 6.830 | 247,744 | -0.15(-2.15%) |
Jul 21, 2022 | 6.960 | 7.070 | 6.840 | 6.980 | 276,590 | -0.01(-0.14%) |
Jul 20, 2022 | 6.930 | 7.020 | 6.800 | 6.990 | 260,405 | +0.04(+0.58%) |
Jul 19, 2022 | 6.540 | 6.950 | 6.540 | 6.950 | 232,484 | +0.37(+5.62%) |
Jul 18, 2022 | 6.450 | 6.645 | 6.450 | 6.580 | 265,962 | +0.22(+3.46%) |
Jul 15, 2022 | 6.310 | 6.460 | 6.230 | 6.360 | 249,673 | +0.22(+3.58%) |
Jul 14, 2022 | 5.960 | 6.150 | 5.950 | 6.140 | 213,164 | +0.08(+1.32%) |
Jul 13, 2022 | 6.140 | 6.152 | 5.860 | 6.060 | 497,352 | -0.23(-3.66%) |
Jul 12, 2022 | 6.360 | 6.580 | 6.230 | 6.290 | 264,667 | -0.07(-1.10%) |
Jul 11, 2022 | 6.320 | 6.460 | 6.300 | 6.360 | 195,245 | -0.06(-0.93%) |
Jul 08, 2022 | 6.330 | 6.455 | 6.280 | 6.420 | 234,269 | +0.09(+1.42%) |
Jul 07, 2022 | 6.470 | 6.490 | 6.300 | 6.330 | 234,331 | -0.05(-0.78%) |
Jul 06, 2022 | 6.640 | 6.705 | 6.280 | 6.380 | 365,476 | -0.27(-4.06%) |
Jul 05, 2022 | 6.360 | 6.670 | 6.300 | 6.650 | 311,486 | +0.25(+3.91%) |
Jul 01, 2022 | 6.340 | 6.564 | 6.110 | 6.400 | 342,491 | +0.01(+0.16%) |
Jun 30, 2022 | 5.940 | 6.400 | 5.900 | 6.390 | 538,069 | +0.36(+5.97%) |
Jun 29, 2022 | 6.290 | 6.290 | 5.860 | 6.030 | 350,963 | -0.20(-3.21%) |
Jun 28, 2022 | 6.590 | 6.730 | 6.210 | 6.230 | 217,671 | -0.33(-5.03%) |
Jun 27, 2022 | 6.500 | 6.729 | 6.440 | 6.560 | 209,347 | +0.11(+1.71%) |
Jun 24, 2022 | 6.300 | 6.700 | 6.100 | 6.450 | 499,918 | +0.23(+3.70%) |
Jun 23, 2022 | 6.140 | 6.230 | 6.020 | 6.220 | 282,008 | +0.11(+1.80%) |
Jun 22, 2022 | 6.200 | 6.430 | 6.080 | 6.110 | 291,692 | -0.15(-2.40%) |
Jun 21, 2022 | 6.580 | 6.879 | 6.250 | 6.260 | 391,496 | -0.22(-3.40%) |
Jun 17, 2022 | 6.510 | 6.610 | 6.120 | 6.480 | 1,426,357 | +0.09(+1.41%) |
Jun 16, 2022 | 6.820 | 6.870 | 6.330 | 6.390 | 322,091 | -0.58(-8.32%) |
Jun 15, 2022 | 7.010 | 7.070 | 6.820 | 6.970 | 312,013 | +0.07(+1.01%) |
Jun 14, 2022 | 6.940 | 7.070 | 6.800 | 6.900 | 283,043 | +0.06(+0.88%) |
Jun 13, 2022 | 7.250 | 7.405 | 6.800 | 6.840 | 316,958 | -0.65(-8.68%) |
Jun 10, 2022 | 7.500 | 7.770 | 7.480 | 7.490 | 181,957 | -0.15(-1.96%) |
Jun 09, 2022 | 7.560 | 7.700 | 7.420 | 7.640 | 216,690 | +0.08(+1.06%) |
Jun 08, 2022 | 7.970 | 8.020 | 7.440 | 7.560 | 301,154 | -0.46(-5.74%) |
Jun 07, 2022 | 7.980 | 8.100 | 7.850 | 8.020 | 204,174 | -0.08(-0.99%) |
Jun 06, 2022 | 8.200 | 8.215 | 7.950 | 8.100 | 206,895 | +0.03(+0.37%) |
Jun 03, 2022 | 8.020 | 8.160 | 7.855 | 8.070 | 212,210 | -0.07(-0.86%) |
Jun 02, 2022 | 7.690 | 8.170 | 7.690 | 8.140 | 290,724 | +0.45(+5.85%) |
Jun 01, 2022 | 7.560 | 7.800 | 7.560 | 7.690 | 347,578 | +0.13(+1.72%) |
May 31, 2022 | 7.590 | 7.620 | 7.270 | 7.560 | 317,274 | -0.04(-0.53%) |
May 27, 2022 | 7.360 | 7.600 | 7.250 | 7.600 | 263,569 | +0.31(+4.25%) |
May 26, 2022 | 7.200 | 7.430 | 7.200 | 7.290 | 244,290 | +0.10(+1.39%) |
May 25, 2022 | 6.810 | 7.250 | 6.810 | 7.190 | 351,236 | +0.41(+6.05%) |
May 24, 2022 | 7.010 | 7.329 | 6.555 | 6.780 | 416,958 | -0.30(-4.24%) |
May 23, 2022 | 7.300 | 7.350 | 7.020 | 7.080 | 422,307 | -0.05(-0.70%) |
May 20, 2022 | 7.300 | 7.610 | 6.930 | 7.130 | 215,667 | -0.08(-1.11%) |
May 19, 2022 | 7.310 | 7.380 | 7.110 | 7.210 | 317,378 | -0.21(-2.83%) |
May 18, 2022 | 8.020 | 8.200 | 7.300 | 7.420 | 594,385 | -0.75(-9.18%) |
May 17, 2022 | 7.800 | 8.200 | 7.690 | 8.170 | 498,503 | +0.60(+7.93%) |
May 16, 2022 | 7.840 | 7.860 | 7.500 | 7.570 | 333,620 | -0.30(-3.81%) |
May 13, 2022 | 8.040 | 8.245 | 7.850 | 7.870 | 337,631 | -0.03(-0.38%) |
May 12, 2022 | 7.800 | 8.000 | 7.630 | 7.900 | 284,735 | +0.06(+0.77%) |
May 11, 2022 | 7.910 | 8.230 | 7.730 | 7.840 | 256,779 | -0.09(-1.13%) |
May 10, 2022 | 8.240 | 8.240 | 7.860 | 7.930 | 476,381 | -0.19(-2.34%) |
May 09, 2022 | 8.470 | 8.470 | 8.060 | 8.120 | 268,590 | -0.41(-4.81%) |
May 06, 2022 | 8.570 | 8.750 | 8.330 | 8.530 | 178,948 | -0.10(-1.16%) |
May 05, 2022 | 9.180 | 9.330 | 8.460 | 8.630 | 355,633 | -0.69(-7.40%) |
May 04, 2022 | 8.740 | 9.350 | 8.610 | 9.320 | 386,860 | +0.62(+7.13%) |
May 03, 2022 | 8.800 | 9.030 | 7.820 | 8.700 | 692,298 | +0.00(+0.00%) |