Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.250 | 9.330 | 8.800 | 9.160 | 1,418,576 | -0.14(-1.51%) |
Jul 28, 2022 | 9.130 | 9.415 | 8.750 | 9.300 | 1,093,810 | +0.23(+2.54%) |
Jul 27, 2022 | 9.120 | 9.120 | 8.780 | 9.070 | 989,850 | +0.18(+2.02%) |
Jul 26, 2022 | 8.670 | 9.030 | 8.390 | 8.890 | 1,177,135 | +0.15(+1.72%) |
Jul 25, 2022 | 8.640 | 8.775 | 8.420 | 8.740 | 896,386 | +0.05(+0.58%) |
Jul 22, 2022 | 9.770 | 9.770 | 8.600 | 8.690 | 1,235,497 | -0.87(-9.10%) |
Jul 21, 2022 | 9.670 | 9.940 | 9.400 | 9.560 | 1,132,279 | -0.05(-0.52%) |
Jul 20, 2022 | 9.340 | 9.990 | 9.320 | 9.610 | 1,197,721 | +0.41(+4.46%) |
Jul 19, 2022 | 9.110 | 9.290 | 8.920 | 9.200 | 1,083,356 | +0.25(+2.79%) |
Jul 18, 2022 | 9.790 | 9.960 | 8.880 | 8.950 | 1,274,919 | -0.58(-6.09%) |
Jul 15, 2022 | 9.510 | 9.710 | 9.000 | 9.530 | 971,216 | -0.04(-0.42%) |
Jul 14, 2022 | 9.780 | 9.880 | 9.310 | 9.570 | 760,641 | -0.33(-3.33%) |
Jul 13, 2022 | 9.410 | 10.10 | 9.255 | 9.900 | 823,220 | +0.13(+1.33%) |
Jul 12, 2022 | 9.550 | 9.780 | 9.090 | 9.770 | 999,485 | +0.40(+4.32%) |
Jul 11, 2022 | 10.28 | 10.32 | 9.350 | 9.365 | 1,085,286 | -1.04(-9.95%) |
Jul 08, 2022 | 10.47 | 10.89 | 10.03 | 10.40 | 1,260,480 | -0.33(-3.08%) |
Jul 07, 2022 | 9.530 | 10.75 | 9.419 | 10.73 | 2,171,364 | +1.16(+12.12%) |
Jul 06, 2022 | 9.150 | 9.820 | 9.120 | 9.570 | 1,514,610 | +0.47(+5.16%) |
Jul 05, 2022 | 8.270 | 9.130 | 8.040 | 9.100 | 1,238,109 | +0.68(+8.08%) |
Jul 01, 2022 | 8.070 | 8.515 | 7.960 | 8.420 | 973,792 | +0.33(+4.08%) |
Jun 30, 2022 | 7.990 | 8.190 | 7.770 | 8.090 | 1,221,540 | -0.13(-1.58%) |
Jun 29, 2022 | 8.120 | 8.290 | 7.820 | 8.220 | 1,037,841 | -0.02(-0.24%) |
Jun 28, 2022 | 8.640 | 8.990 | 8.120 | 8.240 | 1,368,948 | -0.36(-4.19%) |
Jun 27, 2022 | 8.750 | 8.850 | 8.210 | 8.600 | 1,748,252 | -0.15(-1.71%) |
Jun 24, 2022 | 8.850 | 9.230 | 8.560 | 8.750 | 13,848,521 | +0.05(+0.57%) |
Jun 23, 2022 | 7.830 | 8.700 | 7.803 | 8.700 | 1,678,298 | +0.95(+12.26%) |
Jun 22, 2022 | 7.410 | 8.060 | 7.350 | 7.750 | 1,054,768 | +0.21(+2.79%) |
Jun 21, 2022 | 7.480 | 7.790 | 7.430 | 7.540 | 1,642,569 | +0.22(+3.01%) |
Jun 17, 2022 | 7.000 | 7.685 | 6.990 | 7.320 | 2,183,511 | +0.35(+5.02%) |
Jun 16, 2022 | 6.870 | 6.970 | 6.500 | 6.970 | 2,585,844 | -0.18(-2.52%) |
Jun 15, 2022 | 6.580 | 7.355 | 6.580 | 7.150 | 1,712,284 | +0.71(+11.02%) |
Jun 14, 2022 | 6.440 | 6.555 | 5.955 | 6.440 | 2,369,506 | +0.04(+0.63%) |
Jun 13, 2022 | 6.600 | 6.780 | 6.320 | 6.400 | 1,886,803 | -0.57(-8.18%) |
Jun 10, 2022 | 7.200 | 7.285 | 6.700 | 6.970 | 1,422,207 | -0.53(-7.07%) |
Jun 09, 2022 | 7.610 | 7.615 | 7.220 | 7.500 | 4,967,385 | -0.28(-3.60%) |
Jun 08, 2022 | 6.910 | 7.890 | 6.910 | 7.780 | 2,060,398 | +0.84(+12.10%) |
Jun 07, 2022 | 6.670 | 6.960 | 6.590 | 6.940 | 1,528,137 | +0.14(+2.06%) |
Jun 06, 2022 | 7.130 | 7.300 | 6.705 | 6.800 | 1,465,332 | -0.14(-2.02%) |
Jun 03, 2022 | 7.750 | 7.860 | 6.920 | 6.940 | 1,722,487 | -1.05(-13.14%) |
Jun 02, 2022 | 7.250 | 8.150 | 7.170 | 7.990 | 1,525,690 | +0.69(+9.45%) |
Jun 01, 2022 | 7.910 | 8.080 | 7.270 | 7.300 | 1,261,943 | -0.52(-6.65%) |
May 31, 2022 | 8.180 | 8.260 | 7.560 | 7.820 | 1,426,100 | -0.40(-4.87%) |
May 27, 2022 | 7.640 | 8.300 | 7.570 | 8.220 | 1,155,524 | +0.65(+8.59%) |
May 26, 2022 | 7.540 | 7.751 | 7.380 | 7.570 | 1,426,769 | +0.04(+0.53%) |
May 25, 2022 | 7.390 | 7.720 | 7.370 | 7.530 | 871,075 | +0.06(+0.80%) |
May 24, 2022 | 7.750 | 7.850 | 7.300 | 7.470 | 1,142,463 | -0.43(-5.44%) |
May 23, 2022 | 7.800 | 7.920 | 7.540 | 7.900 | 1,562,392 | +0.19(+2.46%) |
May 20, 2022 | 7.920 | 8.100 | 7.280 | 7.710 | 1,725,230 | -0.07(-0.90%) |
May 19, 2022 | 7.480 | 7.910 | 7.440 | 7.780 | 1,721,104 | +0.25(+3.32%) |
May 18, 2022 | 7.990 | 8.188 | 7.440 | 7.530 | 1,298,681 | -0.68(-8.28%) |
May 17, 2022 | 8.380 | 8.610 | 7.920 | 8.210 | 1,274,715 | +0.12(+1.48%) |
May 16, 2022 | 8.140 | 8.360 | 7.850 | 8.090 | 1,490,681 | -0.15(-1.82%) |
May 13, 2022 | 7.160 | 8.270 | 7.080 | 8.240 | 1,993,638 | +1.36(+19.77%) |
May 12, 2022 | 6.260 | 6.970 | 6.200 | 6.880 | 2,468,614 | +0.38(+5.93%) |
May 11, 2022 | 7.130 | 7.220 | 6.480 | 6.495 | 1,831,010 | -0.74(-10.17%) |
May 10, 2022 | 7.500 | 7.940 | 6.790 | 7.230 | 2,420,168 | +0.00(+0.00%) |
May 09, 2022 | 7.830 | 7.920 | 7.115 | 7.230 | 2,343,886 | -0.99(-12.04%) |
May 06, 2022 | 8.690 | 8.710 | 7.950 | 8.220 | 1,764,388 | -0.63(-7.12%) |
May 05, 2022 | 9.240 | 9.415 | 8.735 | 8.850 | 2,007,041 | -0.40(-4.32%) |
May 04, 2022 | 8.880 | 9.390 | 8.380 | 9.250 | 1,271,151 | +0.30(+3.35%) |
May 03, 2022 | 8.610 | 9.170 | 8.570 | 8.950 | 1,646,021 | +0.29(+3.35%) |