Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.140 | 8.180 | 7.700 | 7.840 | 31,730 | -0.32(-3.92%) |
Jul 28, 2022 | 8.230 | 8.420 | 8.100 | 8.160 | 29,123 | -0.16(-1.92%) |
Jul 27, 2022 | 8.160 | 8.490 | 8.050 | 8.320 | 35,813 | +0.26(+3.23%) |
Jul 26, 2022 | 8.050 | 8.370 | 7.820 | 8.060 | 42,171 | -0.08(-0.98%) |
Jul 25, 2022 | 8.480 | 8.480 | 7.650 | 8.140 | 76,671 | -0.23(-2.75%) |
Jul 22, 2022 | 8.530 | 8.650 | 8.335 | 8.370 | 27,907 | -0.27(-3.13%) |
Jul 21, 2022 | 8.400 | 8.820 | 8.400 | 8.640 | 36,581 | -0.01(-0.12%) |
Jul 20, 2022 | 9.160 | 9.236 | 8.550 | 8.650 | 127,371 | -0.43(-4.74%) |
Jul 19, 2022 | 9.102 | 9.243 | 8.910 | 9.080 | 94,414 | +0.09(+1.00%) |
Jul 18, 2022 | 9.040 | 9.310 | 8.890 | 8.990 | 28,938 | -0.07(-0.77%) |
Jul 15, 2022 | 9.200 | 9.270 | 9.020 | 9.060 | 48,571 | +0.03(+0.33%) |
Jul 14, 2022 | 8.850 | 9.190 | 8.350 | 9.030 | 42,168 | +0.09(+1.01%) |
Jul 13, 2022 | 8.810 | 9.309 | 8.810 | 8.940 | 90,702 | +0.07(+0.79%) |
Jul 12, 2022 | 8.490 | 8.950 | 8.241 | 8.870 | 50,515 | +0.35(+4.11%) |
Jul 11, 2022 | 8.740 | 8.990 | 8.300 | 8.520 | 40,256 | -0.22(-2.52%) |
Jul 08, 2022 | 8.580 | 8.990 | 8.580 | 8.740 | 90,602 | +0.04(+0.46%) |
Jul 07, 2022 | 8.600 | 8.860 | 8.450 | 8.700 | 96,395 | +0.24(+2.84%) |
Jul 06, 2022 | 8.140 | 8.900 | 8.140 | 8.460 | 157,056 | +0.31(+3.80%) |
Jul 05, 2022 | 8.130 | 8.530 | 8.110 | 8.150 | 85,489 | -0.03(-0.37%) |
Jul 01, 2022 | 8.240 | 8.557 | 8.100 | 8.180 | 58,826 | -0.01(-0.12%) |
Jun 30, 2022 | 7.620 | 8.387 | 7.620 | 8.190 | 63,695 | +0.38(+4.87%) |
Jun 29, 2022 | 8.040 | 8.040 | 7.550 | 7.810 | 79,720 | -0.17(-2.13%) |
Jun 28, 2022 | 8.450 | 8.460 | 7.580 | 7.980 | 85,656 | -0.37(-4.43%) |
Jun 27, 2022 | 8.150 | 8.800 | 7.820 | 8.350 | 139,224 | +0.15(+1.83%) |
Jun 24, 2022 | 8.000 | 8.880 | 7.280 | 8.200 | 2,537,024 | +0.31(+3.93%) |
Jun 23, 2022 | 7.610 | 8.080 | 7.460 | 7.890 | 167,862 | +0.44(+5.91%) |
Jun 22, 2022 | 6.840 | 7.690 | 6.160 | 7.450 | 142,751 | +0.51(+7.35%) |
Jun 21, 2022 | 6.620 | 7.130 | 6.620 | 6.940 | 155,341 | +0.34(+5.15%) |
Jun 17, 2022 | 6.250 | 6.820 | 6.240 | 6.600 | 208,967 | +0.42(+6.80%) |
Jun 16, 2022 | 6.570 | 7.010 | 6.050 | 6.180 | 127,538 | -0.57(-8.44%) |
Jun 15, 2022 | 6.620 | 6.950 | 6.620 | 6.750 | 93,027 | +0.14(+2.12%) |
Jun 14, 2022 | 6.600 | 6.740 | 6.465 | 6.610 | 87,271 | +0.05(+0.76%) |
Jun 13, 2022 | 6.510 | 6.670 | 6.195 | 6.560 | 152,533 | -0.19(-2.81%) |
Jun 10, 2022 | 6.940 | 6.990 | 6.720 | 6.750 | 90,170 | -0.26(-3.71%) |
Jun 09, 2022 | 7.050 | 7.235 | 6.835 | 7.010 | 142,199 | -0.05(-0.71%) |
Jun 08, 2022 | 7.620 | 8.250 | 6.920 | 7.060 | 170,439 | -0.51(-6.74%) |
Jun 07, 2022 | 6.140 | 7.590 | 6.140 | 7.570 | 323,499 | +1.38(+22.29%) |
Jun 06, 2022 | 5.990 | 6.440 | 5.950 | 6.190 | 171,386 | +0.24(+4.03%) |
Jun 03, 2022 | 5.450 | 6.046 | 5.395 | 5.950 | 134,576 | +0.47(+8.58%) |
Jun 02, 2022 | 5.140 | 5.660 | 5.140 | 5.480 | 122,085 | +0.29(+5.59%) |
Jun 01, 2022 | 5.440 | 5.590 | 4.940 | 5.190 | 226,697 | -0.13(-2.44%) |
May 31, 2022 | 5.450 | 5.780 | 5.300 | 5.320 | 863,863 | -0.11(-2.03%) |
May 27, 2022 | 5.110 | 5.540 | 5.060 | 5.430 | 135,066 | +0.26(+5.03%) |
May 26, 2022 | 5.090 | 5.330 | 5.040 | 5.170 | 146,528 | +0.05(+0.98%) |
May 25, 2022 | 5.090 | 5.180 | 4.850 | 5.120 | 149,738 | -0.03(-0.58%) |
May 24, 2022 | 5.580 | 5.820 | 5.050 | 5.150 | 174,505 | -0.36(-6.53%) |
May 23, 2022 | 5.640 | 5.730 | 5.350 | 5.510 | 116,182 | -0.10(-1.78%) |
May 20, 2022 | 5.550 | 5.650 | 5.270 | 5.610 | 131,929 | +0.10(+1.81%) |
May 19, 2022 | 5.460 | 5.575 | 5.245 | 5.510 | 206,081 | -0.02(-0.36%) |
May 18, 2022 | 5.780 | 5.890 | 5.400 | 5.530 | 144,914 | -0.35(-5.95%) |
May 17, 2022 | 5.690 | 5.920 | 5.400 | 5.880 | 188,751 | +0.29(+5.19%) |
May 16, 2022 | 5.880 | 5.880 | 5.350 | 5.590 | 271,231 | -0.36(-6.05%) |
May 13, 2022 | 6.300 | 6.390 | 5.740 | 5.950 | 246,599 | -0.28(-4.49%) |
May 12, 2022 | 6.020 | 6.710 | 6.005 | 6.230 | 140,765 | +0.20(+3.32%) |
May 11, 2022 | 6.550 | 6.725 | 5.679 | 6.030 | 190,289 | -0.54(-8.22%) |
May 10, 2022 | 6.180 | 6.850 | 6.010 | 6.570 | 183,954 | +0.37(+5.97%) |
May 09, 2022 | 6.030 | 6.240 | 5.910 | 6.200 | 181,181 | -0.01(-0.16%) |
May 06, 2022 | 6.250 | 6.250 | 5.940 | 6.210 | 99,490 | -0.11(-1.74%) |
May 05, 2022 | 6.840 | 6.900 | 6.220 | 6.320 | 84,923 | -0.59(-8.54%) |
May 04, 2022 | 6.750 | 7.010 | 6.340 | 6.910 | 119,861 | +0.16(+2.37%) |
May 03, 2022 | 6.630 | 6.840 | 6.400 | 6.750 | 237,091 | +0.09(+1.35%) |