Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.900 | 9.650 | 7.450 | 7.938 | 427,676 | -0.26(-3.20%) |
Jul 28, 2022 | 28.50 | 28.80 | 6.700 | 8.200 | 3,720,775 | +0.24(+3.03%) |
Jul 27, 2022 | 7.996 | 8.100 | 7.665 | 7.959 | 6,717 | +0.21(+2.68%) |
Jul 26, 2022 | 8.400 | 8.410 | 7.616 | 7.751 | 25,815 | -0.60(-7.14%) |
Jul 25, 2022 | 8.403 | 9.198 | 8.228 | 8.347 | 5,046 | -0.18(-2.16%) |
Jul 22, 2022 | 9.200 | 9.244 | 8.333 | 8.531 | 23,093 | -1.00(-10.48%) |
Jul 21, 2022 | 9.410 | 9.999 | 9.200 | 9.530 | 19,434 | +0.16(+1.75%) |
Jul 20, 2022 | 8.300 | 9.375 | 8.150 | 9.366 | 23,815 | +1.01(+12.14%) |
Jul 19, 2022 | 8.101 | 8.900 | 8.100 | 8.352 | 11,086 | +0.25(+3.10%) |
Jul 18, 2022 | 8.200 | 8.450 | 8.100 | 8.101 | 7,977 | -0.13(-1.53%) |
Jul 15, 2022 | 8.276 | 8.601 | 8.200 | 8.227 | 2,639 | -0.27(-3.21%) |
Jul 14, 2022 | 8.400 | 8.700 | 8.100 | 8.500 | 11,034 | +0.23(+2.78%) |
Jul 13, 2022 | 8.300 | 8.438 | 8.200 | 8.270 | 2,558 | -0.08(-0.99%) |
Jul 12, 2022 | 8.216 | 8.451 | 8.165 | 8.353 | 4,477 | -0.07(-0.80%) |
Jul 11, 2022 | 8.200 | 8.715 | 8.200 | 8.420 | 3,973 | -0.28(-3.22%) |
Jul 08, 2022 | 8.600 | 8.800 | 8.300 | 8.700 | 5,210 | +0.00(+0.00%) |
Jul 07, 2022 | 8.100 | 9.000 | 8.100 | 8.700 | 27,802 | +0.42(+5.07%) |
Jul 06, 2022 | 8.069 | 8.500 | 8.069 | 8.280 | 5,348 | -0.12(-1.43%) |
Jul 05, 2022 | 8.200 | 8.500 | 8.000 | 8.400 | 19,161 | +0.20(+2.44%) |
Jul 01, 2022 | 8.300 | 8.500 | 8.200 | 8.200 | 5,970 | -0.20(-2.36%) |
Jun 30, 2022 | 8.500 | 8.463 | 8.200 | 8.398 | 8,887 | -0.05(-0.62%) |
Jun 29, 2022 | 9.000 | 9.036 | 8.100 | 8.450 | 33,252 | -0.59(-6.49%) |
Jun 28, 2022 | 8.300 | 12.40 | 8.300 | 9.036 | 352,192 | +0.85(+10.38%) |
Jun 27, 2022 | 8.003 | 8.403 | 7.806 | 8.186 | 15,574 | -0.51(-5.91%) |
Jun 24, 2022 | 7.713 | 9.000 | 7.602 | 8.700 | 44,654 | +1.10(+14.47%) |
Jun 23, 2022 | 7.600 | 8.150 | 7.350 | 7.600 | 10,164 | +0.00(+0.00%) |
Jun 22, 2022 | 7.900 | 8.200 | 7.500 | 7.600 | 8,880 | -0.30(-3.80%) |
Jun 21, 2022 | 7.600 | 8.000 | 7.575 | 7.900 | 8,640 | +0.20(+2.60%) |
Jun 17, 2022 | 7.875 | 7.875 | 7.362 | 7.700 | 6,336 | -0.05(-0.65%) |
Jun 16, 2022 | 7.700 | 7.800 | 7.400 | 7.750 | 4,783 | -0.07(-0.90%) |
Jun 15, 2022 | 7.580 | 8.461 | 7.350 | 7.820 | 10,099 | +0.02(+0.28%) |
Jun 14, 2022 | 7.700 | 8.297 | 7.350 | 7.798 | 4,790 | -0.17(-2.13%) |
Jun 13, 2022 | 7.500 | 8.596 | 7.000 | 7.968 | 25,103 | -0.18(-2.25%) |
Jun 10, 2022 | 8.400 | 8.800 | 7.700 | 8.151 | 17,584 | -0.35(-4.11%) |
Jun 09, 2022 | 8.800 | 9.000 | 8.320 | 8.500 | 9,925 | -0.20(-2.33%) |
Jun 08, 2022 | 8.300 | 9.200 | 8.300 | 8.703 | 3,555 | +0.20(+2.39%) |
Jun 07, 2022 | 8.400 | 8.850 | 8.305 | 8.500 | 4,816 | +0.10(+1.18%) |
Jun 06, 2022 | 8.400 | 9.000 | 8.300 | 8.401 | 5,628 | -0.11(-1.29%) |
Jun 03, 2022 | 8.800 | 8.900 | 8.300 | 8.511 | 6,526 | -0.39(-4.37%) |
Jun 02, 2022 | 9.210 | 9.600 | 8.832 | 8.900 | 10,378 | -0.40(-4.29%) |
Jun 01, 2022 | 9.900 | 10.30 | 9.000 | 9.299 | 19,412 | -0.45(-4.61%) |
May 31, 2022 | 9.400 | 10.40 | 9.100 | 9.748 | 15,598 | +0.34(+3.64%) |
May 27, 2022 | 8.600 | 9.500 | 8.100 | 9.406 | 30,874 | +0.88(+10.30%) |
May 26, 2022 | 6.900 | 8.900 | 6.800 | 8.528 | 50,216 | +1.51(+21.55%) |
May 25, 2022 | 6.790 | 7.200 | 6.500 | 7.016 | 15,107 | +0.21(+3.01%) |
May 24, 2022 | 7.000 | 7.200 | 6.701 | 6.811 | 13,154 | -0.42(-5.86%) |
May 23, 2022 | 7.700 | 7.900 | 6.458 | 7.235 | 24,619 | -0.38(-4.93%) |
May 20, 2022 | 8.264 | 8.299 | 7.600 | 7.610 | 15,791 | -0.62(-7.51%) |
May 19, 2022 | 8.256 | 8.732 | 7.546 | 8.228 | 33,477 | -0.28(-3.33%) |
May 18, 2022 | 9.000 | 9.619 | 8.400 | 8.511 | 31,628 | -0.57(-6.32%) |
May 17, 2022 | 9.400 | 9.500 | 8.773 | 9.085 | 17,270 | -0.41(-4.37%) |
May 16, 2022 | 9.600 | 10.00 | 9.202 | 9.500 | 9,384 | -0.10(-1.05%) |
May 13, 2022 | 9.500 | 9.851 | 9.100 | 9.601 | 17,212 | +0.20(+2.14%) |
May 12, 2022 | 9.200 | 10.00 | 8.629 | 9.400 | 32,508 | -0.20(-2.08%) |
May 11, 2022 | 9.300 | 11.00 | 9.100 | 9.600 | 24,719 | +0.17(+1.85%) |
May 10, 2022 | 10.00 | 10.30 | 9.300 | 9.426 | 15,665 | -0.54(-5.46%) |
May 09, 2022 | 10.90 | 10.90 | 9.550 | 9.970 | 39,471 | -1.03(-9.36%) |
May 06, 2022 | 11.50 | 11.50 | 10.90 | 11.00 | 35,282 | -0.30(-2.65%) |
May 05, 2022 | 11.50 | 11.70 | 11.10 | 11.30 | 25,453 | -0.50(-4.24%) |
May 04, 2022 | 11.70 | 11.90 | 11.20 | 11.80 | 21,804 | -0.10(-0.84%) |
May 03, 2022 | 11.00 | 12.20 | 11.00 | 11.90 | 53,694 | +0.80(+7.21%) |