Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.009 | 8.043 | 7.967 | 8.043 | 207,550 | +0.10(+1.28%) |
Jul 28, 2022 | 7.992 | 8.038 | 7.908 | 7.942 | 391,152 | -0.06(-0.74%) |
Jul 27, 2022 | 7.976 | 8.082 | 7.942 | 8.001 | 223,288 | +0.05(+0.64%) |
Jul 26, 2022 | 7.891 | 8.052 | 7.840 | 7.950 | 146,947 | +0.04(+0.54%) |
Jul 25, 2022 | 7.908 | 7.976 | 7.857 | 7.908 | 169,485 | +0.00(+0.00%) |
Jul 22, 2022 | 7.984 | 8.018 | 7.857 | 7.908 | 143,070 | -0.05(-0.64%) |
Jul 21, 2022 | 7.967 | 8.069 | 7.933 | 7.959 | 271,510 | -0.10(-1.20%) |
Jul 20, 2022 | 7.702 | 8.106 | 7.652 | 8.055 | 551,222 | +0.38(+4.93%) |
Jul 19, 2022 | 7.626 | 7.710 | 7.601 | 7.677 | 120,908 | +0.12(+1.56%) |
Jul 18, 2022 | 7.525 | 7.643 | 7.492 | 7.559 | 315,662 | +0.08(+1.12%) |
Jul 15, 2022 | 7.298 | 7.517 | 7.298 | 7.475 | 163,866 | +0.18(+2.54%) |
Jul 14, 2022 | 7.256 | 7.298 | 7.139 | 7.290 | 98,121 | +0.01(+0.12%) |
Jul 13, 2022 | 7.214 | 7.290 | 7.185 | 7.282 | 115,629 | +0.00(+0.00%) |
Jul 12, 2022 | 7.273 | 7.332 | 7.240 | 7.282 | 167,961 | +0.02(+0.23%) |
Jul 11, 2022 | 7.231 | 7.307 | 7.189 | 7.265 | 205,549 | +0.03(+0.47%) |
Jul 08, 2022 | 7.273 | 7.324 | 7.181 | 7.231 | 224,509 | -0.04(-0.58%) |
Jul 07, 2022 | 7.189 | 7.307 | 7.189 | 7.273 | 149,326 | +0.12(+1.65%) |
Jul 06, 2022 | 7.172 | 7.189 | 7.097 | 7.155 | 206,783 | +0.00(+0.00%) |
Jul 05, 2022 | 7.105 | 7.198 | 7.021 | 7.155 | 227,601 | +0.02(+0.24%) |
Jul 01, 2022 | 7.038 | 7.147 | 7.038 | 7.139 | 172,269 | +0.09(+1.31%) |
Jun 30, 2022 | 7.088 | 7.139 | 6.979 | 7.046 | 415,518 | -0.03(-0.36%) |
Jun 29, 2022 | 7.122 | 7.172 | 7.046 | 7.071 | 254,721 | -0.04(-0.59%) |
Jun 28, 2022 | 7.223 | 7.290 | 7.088 | 7.113 | 266,261 | -0.07(-0.94%) |
Jun 27, 2022 | 7.273 | 7.273 | 7.139 | 7.181 | 131,797 | -0.09(-1.27%) |
Jun 24, 2022 | 7.181 | 7.273 | 7.138 | 7.273 | 134,609 | +0.17(+2.37%) |
Jun 23, 2022 | 7.097 | 7.130 | 7.021 | 7.105 | 221,875 | +0.03(+0.48%) |
Jun 22, 2022 | 7.122 | 7.172 | 7.017 | 7.071 | 366,971 | -0.10(-1.34%) |
Jun 21, 2022 | 7.267 | 7.267 | 7.151 | 7.167 | 319,104 | +0.00(+0.00%) |
Jun 17, 2022 | 7.134 | 7.351 | 7.134 | 7.167 | 248,834 | +0.04(+0.58%) |
Jun 16, 2022 | 7.351 | 7.351 | 7.092 | 7.126 | 271,984 | -0.32(-4.26%) |
Jun 15, 2022 | 7.417 | 7.534 | 7.346 | 7.442 | 124,103 | +0.07(+0.90%) |
Jun 14, 2022 | 7.209 | 7.417 | 7.209 | 7.376 | 520,121 | +0.23(+3.15%) |
Jun 13, 2022 | 7.151 | 7.267 | 7.126 | 7.151 | 297,392 | -0.29(-3.92%) |
Jun 10, 2022 | 7.467 | 7.476 | 7.367 | 7.442 | 158,484 | -0.08(-1.00%) |
Jun 09, 2022 | 7.609 | 7.642 | 7.509 | 7.517 | 196,945 | -0.09(-1.20%) |
Jun 08, 2022 | 7.642 | 7.667 | 7.584 | 7.609 | 137,341 | -0.02(-0.22%) |
Jun 07, 2022 | 7.526 | 7.634 | 7.517 | 7.626 | 154,669 | +0.10(+1.33%) |
Jun 06, 2022 | 7.601 | 7.692 | 7.484 | 7.526 | 332,870 | +0.00(+0.00%) |
Jun 03, 2022 | 7.617 | 7.617 | 7.509 | 7.526 | 338,503 | -0.12(-1.53%) |
Jun 02, 2022 | 7.526 | 7.642 | 7.514 | 7.642 | 163,519 | +0.13(+1.78%) |
Jun 01, 2022 | 7.617 | 7.676 | 7.459 | 7.509 | 255,897 | -0.08(-1.10%) |
May 31, 2022 | 7.634 | 7.642 | 7.542 | 7.592 | 219,505 | -0.02(-0.22%) |
May 27, 2022 | 7.551 | 7.634 | 7.539 | 7.609 | 243,609 | +0.09(+1.22%) |
May 26, 2022 | 7.359 | 7.538 | 7.351 | 7.517 | 145,809 | +0.15(+2.04%) |
May 25, 2022 | 7.292 | 7.384 | 7.267 | 7.367 | 137,409 | +0.07(+0.91%) |
May 24, 2022 | 7.267 | 7.317 | 7.159 | 7.301 | 226,969 | -0.02(-0.23%) |
May 23, 2022 | 7.292 | 7.417 | 7.284 | 7.317 | 354,525 | +0.06(+0.76%) |
May 20, 2022 | 7.370 | 7.370 | 7.114 | 7.262 | 315,072 | -0.03(-0.45%) |
May 19, 2022 | 7.320 | 7.436 | 7.200 | 7.295 | 385,639 | -0.02(-0.34%) |
May 18, 2022 | 7.436 | 7.436 | 7.246 | 7.320 | 267,737 | -0.15(-1.99%) |
May 17, 2022 | 7.403 | 7.469 | 7.361 | 7.469 | 335,902 | +0.21(+2.84%) |
May 16, 2022 | 7.328 | 7.345 | 7.229 | 7.262 | 281,503 | -0.08(-1.12%) |
May 13, 2022 | 7.262 | 7.394 | 7.254 | 7.345 | 304,464 | +0.17(+2.30%) |
May 12, 2022 | 7.221 | 7.314 | 7.031 | 7.180 | 392,137 | -0.07(-1.03%) |
May 11, 2022 | 7.337 | 7.411 | 7.246 | 7.254 | 153,712 | -0.10(-1.35%) |
May 10, 2022 | 7.394 | 7.522 | 7.283 | 7.353 | 215,139 | +0.09(+1.25%) |
May 09, 2022 | 7.444 | 7.460 | 7.246 | 7.262 | 427,992 | -0.26(-3.51%) |
May 06, 2022 | 7.560 | 7.593 | 7.436 | 7.527 | 364,529 | -0.05(-0.65%) |
May 05, 2022 | 7.667 | 7.667 | 7.485 | 7.576 | 421,817 | -0.16(-2.03%) |
May 04, 2022 | 7.667 | 7.783 | 7.601 | 7.733 | 448,803 | +0.08(+1.08%) |
May 03, 2022 | 7.626 | 7.663 | 7.576 | 7.651 | 135,306 | +0.02(+0.33%) |