Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.071 | 8.105 | 8.028 | 8.105 | 205,966 | +0.10(+1.28%) |
Jul 28, 2022 | 8.054 | 8.100 | 7.969 | 8.003 | 388,167 | -0.06(-0.74%) |
Jul 27, 2022 | 8.037 | 8.144 | 8.003 | 8.062 | 221,584 | +0.05(+0.64%) |
Jul 26, 2022 | 7.951 | 8.114 | 7.900 | 8.011 | 145,826 | +0.04(+0.54%) |
Jul 25, 2022 | 7.969 | 8.037 | 7.917 | 7.969 | 168,192 | +0.00(+0.00%) |
Jul 22, 2022 | 8.045 | 8.080 | 7.917 | 7.969 | 141,979 | -0.05(-0.64%) |
Jul 21, 2022 | 8.028 | 8.131 | 7.994 | 8.020 | 269,438 | -0.10(-1.20%) |
Jul 20, 2022 | 7.761 | 8.168 | 7.710 | 8.117 | 547,015 | +0.38(+4.93%) |
Jul 19, 2022 | 7.685 | 7.770 | 7.660 | 7.736 | 119,985 | +0.12(+1.56%) |
Jul 18, 2022 | 7.583 | 7.702 | 7.549 | 7.617 | 313,253 | +0.08(+1.12%) |
Jul 15, 2022 | 7.355 | 7.575 | 7.355 | 7.533 | 162,616 | +0.19(+2.54%) |
Jul 14, 2022 | 7.312 | 7.355 | 7.194 | 7.346 | 97,372 | +0.01(+0.12%) |
Jul 13, 2022 | 7.270 | 7.346 | 7.240 | 7.338 | 114,746 | +0.00(+0.00%) |
Jul 12, 2022 | 7.329 | 7.388 | 7.295 | 7.338 | 166,679 | +0.02(+0.23%) |
Jul 11, 2022 | 7.287 | 7.363 | 7.244 | 7.321 | 203,980 | +0.03(+0.47%) |
Jul 08, 2022 | 7.329 | 7.380 | 7.236 | 7.287 | 222,795 | -0.04(-0.58%) |
Jul 07, 2022 | 7.244 | 7.363 | 7.244 | 7.329 | 148,187 | +0.12(+1.65%) |
Jul 06, 2022 | 7.227 | 7.244 | 7.151 | 7.211 | 205,205 | +0.00(+0.00%) |
Jul 05, 2022 | 7.160 | 7.253 | 7.075 | 7.211 | 225,864 | +0.02(+0.24%) |
Jul 01, 2022 | 7.092 | 7.202 | 7.092 | 7.194 | 170,954 | +0.09(+1.31%) |
Jun 30, 2022 | 7.143 | 7.194 | 7.033 | 7.100 | 412,346 | -0.03(-0.36%) |
Jun 29, 2022 | 7.177 | 7.227 | 7.100 | 7.126 | 252,777 | -0.04(-0.59%) |
Jun 28, 2022 | 7.278 | 7.346 | 7.143 | 7.168 | 264,229 | -0.07(-0.94%) |
Jun 27, 2022 | 7.329 | 7.329 | 7.194 | 7.236 | 130,791 | -0.09(-1.27%) |
Jun 24, 2022 | 7.236 | 7.329 | 7.193 | 7.329 | 133,581 | +0.17(+2.37%) |
Jun 23, 2022 | 7.151 | 7.185 | 7.075 | 7.160 | 220,182 | +0.03(+0.48%) |
Jun 22, 2022 | 7.177 | 7.227 | 7.071 | 7.126 | 364,170 | -0.10(-1.34%) |
Jun 21, 2022 | 7.323 | 7.323 | 7.206 | 7.222 | 316,669 | +0.00(+0.00%) |
Jun 17, 2022 | 7.189 | 7.407 | 7.189 | 7.222 | 246,935 | +0.04(+0.58%) |
Jun 16, 2022 | 7.407 | 7.407 | 7.147 | 7.180 | 269,908 | -0.32(-4.26%) |
Jun 15, 2022 | 7.474 | 7.592 | 7.403 | 7.500 | 123,155 | +0.07(+0.90%) |
Jun 14, 2022 | 7.264 | 7.474 | 7.264 | 7.432 | 516,151 | +0.23(+3.15%) |
Jun 13, 2022 | 7.206 | 7.323 | 7.180 | 7.206 | 295,122 | -0.29(-3.92%) |
Jun 10, 2022 | 7.525 | 7.533 | 7.424 | 7.500 | 157,275 | -0.08(-1.00%) |
Jun 09, 2022 | 7.668 | 7.701 | 7.567 | 7.575 | 195,442 | -0.09(-1.20%) |
Jun 08, 2022 | 7.701 | 7.726 | 7.642 | 7.668 | 136,293 | -0.02(-0.22%) |
Jun 07, 2022 | 7.584 | 7.693 | 7.575 | 7.684 | 153,488 | +0.10(+1.33%) |
Jun 06, 2022 | 7.659 | 7.751 | 7.542 | 7.584 | 330,330 | +0.00(+0.00%) |
Jun 03, 2022 | 7.676 | 7.676 | 7.567 | 7.584 | 335,919 | -0.12(-1.53%) |
Jun 02, 2022 | 7.584 | 7.701 | 7.572 | 7.701 | 162,271 | +0.13(+1.78%) |
Jun 01, 2022 | 7.676 | 7.735 | 7.516 | 7.567 | 253,944 | -0.08(-1.10%) |
May 31, 2022 | 7.693 | 7.701 | 7.600 | 7.651 | 217,830 | -0.02(-0.22%) |
May 27, 2022 | 7.609 | 7.693 | 7.597 | 7.668 | 241,750 | +0.09(+1.22%) |
May 26, 2022 | 7.416 | 7.596 | 7.407 | 7.575 | 144,696 | +0.15(+2.04%) |
May 25, 2022 | 7.348 | 7.441 | 7.323 | 7.424 | 136,361 | +0.07(+0.91%) |
May 24, 2022 | 7.323 | 7.374 | 7.214 | 7.357 | 225,236 | -0.02(-0.23%) |
May 23, 2022 | 7.348 | 7.474 | 7.340 | 7.374 | 351,819 | +0.06(+0.76%) |
May 20, 2022 | 7.426 | 7.426 | 7.168 | 7.318 | 312,667 | -0.03(-0.45%) |
May 19, 2022 | 7.376 | 7.493 | 7.255 | 7.351 | 382,696 | -0.02(-0.34%) |
May 18, 2022 | 7.493 | 7.493 | 7.301 | 7.376 | 265,693 | -0.15(-1.99%) |
May 17, 2022 | 7.460 | 7.526 | 7.418 | 7.526 | 333,338 | +0.21(+2.84%) |
May 16, 2022 | 7.385 | 7.401 | 7.285 | 7.318 | 279,355 | -0.08(-1.12%) |
May 13, 2022 | 7.318 | 7.451 | 7.310 | 7.401 | 302,140 | +0.17(+2.30%) |
May 12, 2022 | 7.277 | 7.370 | 7.085 | 7.235 | 389,144 | -0.07(-1.03%) |
May 11, 2022 | 7.393 | 7.468 | 7.301 | 7.310 | 152,539 | -0.10(-1.35%) |
May 10, 2022 | 7.451 | 7.579 | 7.339 | 7.410 | 213,497 | +0.09(+1.25%) |
May 09, 2022 | 7.501 | 7.517 | 7.301 | 7.318 | 424,726 | -0.27(-3.51%) |
May 06, 2022 | 7.618 | 7.651 | 7.493 | 7.585 | 361,747 | -0.05(-0.65%) |
May 05, 2022 | 7.726 | 7.726 | 7.543 | 7.635 | 418,598 | -0.16(-2.03%) |
May 04, 2022 | 7.726 | 7.843 | 7.659 | 7.793 | 445,378 | +0.08(+1.08%) |
May 03, 2022 | 7.684 | 7.722 | 7.635 | 7.709 | 134,273 | +0.02(+0.32%) |