Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.010 | 8.150 | 7.660 | 7.750 | 236,609 | -0.34(-4.20%) |
Jul 28, 2022 | 8.180 | 8.230 | 7.850 | 8.090 | 189,418 | -0.04(-0.49%) |
Jul 27, 2022 | 8.010 | 8.150 | 7.740 | 8.130 | 261,943 | +0.19(+2.39%) |
Jul 26, 2022 | 7.560 | 7.990 | 7.560 | 7.940 | 223,882 | +0.27(+3.52%) |
Jul 25, 2022 | 7.250 | 7.710 | 7.220 | 7.670 | 169,276 | +0.44(+6.09%) |
Jul 22, 2022 | 7.350 | 7.650 | 7.150 | 7.230 | 225,116 | -0.14(-1.90%) |
Jul 21, 2022 | 7.720 | 7.820 | 7.310 | 7.370 | 177,519 | -0.30(-3.91%) |
Jul 20, 2022 | 7.380 | 7.940 | 7.110 | 7.670 | 327,616 | +0.32(+4.35%) |
Jul 19, 2022 | 7.260 | 7.620 | 7.185 | 7.350 | 168,080 | +0.21(+2.94%) |
Jul 18, 2022 | 7.370 | 7.500 | 7.060 | 7.140 | 200,120 | -0.11(-1.52%) |
Jul 15, 2022 | 7.100 | 7.520 | 7.000 | 7.250 | 247,960 | +0.37(+5.38%) |
Jul 14, 2022 | 6.670 | 6.970 | 6.605 | 6.880 | 177,821 | +0.10(+1.47%) |
Jul 13, 2022 | 6.290 | 6.970 | 6.290 | 6.780 | 586,255 | +0.22(+3.35%) |
Jul 12, 2022 | 6.690 | 6.850 | 6.460 | 6.560 | 226,828 | -0.20(-2.96%) |
Jul 11, 2022 | 7.580 | 7.580 | 6.760 | 6.760 | 308,088 | -0.99(-12.77%) |
Jul 08, 2022 | 7.260 | 7.830 | 7.260 | 7.750 | 211,215 | +0.37(+5.01%) |
Jul 07, 2022 | 7.200 | 7.390 | 7.020 | 7.380 | 267,731 | +0.28(+3.94%) |
Jul 06, 2022 | 7.530 | 7.560 | 7.090 | 7.100 | 330,853 | -0.29(-3.92%) |
Jul 05, 2022 | 6.910 | 7.440 | 6.710 | 7.390 | 364,302 | +0.37(+5.27%) |
Jul 01, 2022 | 7.430 | 7.520 | 7.000 | 7.020 | 193,128 | -0.28(-3.84%) |
Jun 30, 2022 | 7.560 | 7.680 | 7.250 | 7.300 | 288,893 | -0.34(-4.45%) |
Jun 29, 2022 | 7.420 | 7.780 | 7.010 | 7.640 | 442,444 | +0.14(+1.87%) |
Jun 28, 2022 | 8.040 | 8.140 | 7.500 | 7.500 | 561,838 | -0.51(-6.37%) |
Jun 27, 2022 | 7.830 | 8.380 | 7.560 | 8.010 | 458,226 | +0.34(+4.43%) |
Jun 24, 2022 | 7.870 | 8.030 | 7.520 | 7.670 | 987,358 | -0.15(-1.92%) |
Jun 23, 2022 | 7.460 | 8.000 | 7.460 | 7.820 | 383,919 | +0.35(+4.69%) |
Jun 22, 2022 | 6.740 | 7.705 | 6.740 | 7.470 | 802,211 | +0.62(+9.05%) |
Jun 21, 2022 | 7.240 | 7.470 | 6.840 | 6.850 | 450,008 | -0.26(-3.66%) |
Jun 17, 2022 | 7.000 | 7.610 | 7.000 | 7.110 | 4,963,532 | +0.21(+3.04%) |
Jun 16, 2022 | 6.760 | 6.930 | 6.315 | 6.900 | 813,263 | -0.20(-2.82%) |
Jun 15, 2022 | 7.050 | 7.220 | 6.820 | 7.100 | 497,188 | +0.26(+3.80%) |
Jun 14, 2022 | 6.580 | 7.390 | 6.400 | 6.840 | 915,299 | +0.29(+4.43%) |
Jun 13, 2022 | 6.990 | 7.500 | 6.280 | 6.550 | 819,113 | -0.80(-10.88%) |
Jun 10, 2022 | 7.490 | 7.590 | 7.300 | 7.350 | 434,668 | -0.34(-4.42%) |
Jun 09, 2022 | 7.850 | 8.150 | 7.315 | 7.690 | 935,109 | -0.26(-3.27%) |
Jun 08, 2022 | 8.480 | 8.670 | 7.940 | 7.950 | 505,707 | -0.56(-6.58%) |
Jun 07, 2022 | 8.000 | 8.670 | 7.910 | 8.510 | 695,571 | +0.44(+5.45%) |
Jun 06, 2022 | 9.290 | 9.420 | 7.810 | 8.070 | 1,165,181 | -1.91(-19.14%) |
Jun 03, 2022 | 9.920 | 10.25 | 9.720 | 9.980 | 232,034 | -0.11(-1.09%) |
Jun 02, 2022 | 9.780 | 10.31 | 9.700 | 10.09 | 192,372 | +0.26(+2.64%) |
Jun 01, 2022 | 10.22 | 10.39 | 9.560 | 9.830 | 633,795 | -0.33(-3.25%) |
May 31, 2022 | 9.570 | 10.73 | 9.570 | 10.16 | 591,350 | +0.62(+6.50%) |
May 27, 2022 | 9.380 | 9.690 | 9.360 | 9.540 | 493,724 | +0.25(+2.69%) |
May 26, 2022 | 8.890 | 9.410 | 8.820 | 9.290 | 2,132,620 | +0.42(+4.74%) |
May 25, 2022 | 8.840 | 9.320 | 8.710 | 8.870 | 544,844 | -0.11(-1.22%) |
May 24, 2022 | 9.240 | 9.585 | 8.775 | 8.980 | 520,953 | -0.52(-5.47%) |
May 23, 2022 | 9.740 | 9.975 | 9.485 | 9.500 | 748,464 | -0.04(-0.42%) |
May 20, 2022 | 10.14 | 10.28 | 9.500 | 9.540 | 307,951 | -0.37(-3.73%) |
May 19, 2022 | 10.12 | 10.36 | 9.760 | 9.910 | 282,436 | -0.41(-3.97%) |
May 18, 2022 | 10.99 | 11.23 | 10.26 | 10.32 | 346,539 | -0.85(-7.61%) |
May 17, 2022 | 10.95 | 11.52 | 10.89 | 11.17 | 344,247 | +0.51(+4.78%) |
May 16, 2022 | 11.37 | 11.63 | 10.60 | 10.66 | 276,272 | -0.72(-6.33%) |
May 13, 2022 | 11.54 | 12.54 | 11.37 | 11.38 | 360,500 | +0.19(+1.70%) |
May 12, 2022 | 10.95 | 11.35 | 10.49 | 11.19 | 349,562 | +0.27(+2.47%) |
May 11, 2022 | 11.68 | 12.14 | 10.84 | 10.92 | 192,830 | -0.81(-6.91%) |
May 10, 2022 | 12.26 | 12.50 | 11.41 | 11.73 | 134,155 | -0.25(-2.09%) |
May 09, 2022 | 12.81 | 12.81 | 11.51 | 11.98 | 249,070 | -1.03(-7.92%) |
May 06, 2022 | 13.90 | 13.90 | 12.64 | 13.01 | 192,314 | -0.90(-6.47%) |
May 05, 2022 | 15.58 | 15.80 | 13.62 | 13.91 | 166,386 | -1.98(-12.46%) |
May 04, 2022 | 17.29 | 18.00 | 15.16 | 15.89 | 124,135 | -1.39(-8.04%) |
May 03, 2022 | 18.00 | 18.28 | 16.84 | 17.28 | 111,499 | -0.63(-3.52%) |