Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.924 | 9.219 | 8.848 | 9.152 | 74,373 | +0.32(+3.66%) |
Jul 28, 2022 | 8.924 | 8.924 | 8.573 | 8.829 | 56,147 | -0.01(-0.11%) |
Jul 27, 2022 | 8.573 | 8.910 | 8.573 | 8.839 | 66,786 | +0.36(+4.26%) |
Jul 26, 2022 | 8.535 | 8.687 | 8.459 | 8.478 | 52,753 | -0.22(-2.51%) |
Jul 25, 2022 | 8.858 | 8.994 | 8.658 | 8.696 | 64,462 | -0.18(-2.03%) |
Jul 22, 2022 | 9.133 | 9.181 | 8.768 | 8.877 | 40,510 | -0.17(-1.89%) |
Jul 21, 2022 | 8.858 | 9.129 | 8.808 | 9.048 | 88,608 | +0.21(+2.37%) |
Jul 20, 2022 | 8.734 | 8.939 | 8.611 | 8.839 | 34,509 | +0.10(+1.20%) |
Jul 19, 2022 | 8.791 | 8.986 | 8.707 | 8.734 | 61,779 | +0.05(+0.55%) |
Jul 18, 2022 | 8.544 | 8.782 | 7.670 | 8.687 | 223,495 | +0.14(+1.67%) |
Jul 15, 2022 | 8.639 | 8.677 | 8.497 | 8.544 | 46,274 | -0.12(-1.43%) |
Jul 14, 2022 | 8.506 | 8.677 | 8.466 | 8.668 | 40,254 | +0.10(+1.11%) |
Jul 13, 2022 | 8.487 | 8.791 | 8.487 | 8.573 | 54,656 | +0.10(+1.12%) |
Jul 12, 2022 | 8.487 | 8.649 | 8.383 | 8.478 | 94,148 | +0.00(+0.00%) |
Jul 11, 2022 | 8.278 | 8.601 | 8.278 | 8.478 | 54,636 | +0.16(+1.94%) |
Jul 08, 2022 | 9.095 | 9.095 | 8.231 | 8.316 | 103,853 | -0.75(-8.28%) |
Jul 07, 2022 | 8.668 | 9.100 | 8.638 | 9.067 | 143,684 | +0.46(+5.30%) |
Jul 06, 2022 | 8.221 | 8.696 | 8.164 | 8.611 | 126,065 | +0.45(+5.47%) |
Jul 05, 2022 | 8.411 | 8.479 | 7.994 | 8.164 | 64,216 | -0.21(-2.50%) |
Jul 01, 2022 | 8.791 | 8.791 | 8.335 | 8.373 | 82,721 | -0.33(-3.82%) |
Jun 30, 2022 | 8.383 | 8.740 | 8.297 | 8.706 | 80,136 | +0.34(+4.09%) |
Jun 29, 2022 | 8.411 | 8.502 | 8.190 | 8.364 | 61,281 | -0.03(-0.34%) |
Jun 28, 2022 | 8.506 | 8.758 | 8.307 | 8.392 | 150,138 | -0.10(-1.23%) |
Jun 27, 2022 | 8.154 | 8.497 | 7.983 | 8.497 | 140,301 | +0.57(+7.19%) |
Jun 24, 2022 | 7.613 | 8.078 | 7.613 | 7.926 | 59,623 | +0.28(+3.60%) |
Jun 23, 2022 | 7.974 | 8.193 | 7.641 | 7.651 | 97,758 | -0.33(-4.17%) |
Jun 22, 2022 | 7.841 | 8.040 | 7.613 | 7.983 | 58,571 | +0.00(+0.00%) |
Jun 21, 2022 | 7.584 | 7.983 | 7.551 | 7.983 | 60,197 | +0.51(+6.87%) |
Jun 17, 2022 | 7.489 | 7.518 | 7.128 | 7.470 | 127,819 | +0.02(+0.25%) |
Jun 16, 2022 | 7.679 | 7.679 | 7.337 | 7.451 | 41,475 | -0.17(-2.24%) |
Jun 15, 2022 | 7.622 | 7.736 | 7.446 | 7.622 | 54,351 | +0.14(+1.91%) |
Jun 14, 2022 | 7.594 | 7.755 | 7.404 | 7.480 | 161,303 | -0.07(-0.88%) |
Jun 13, 2022 | 7.309 | 7.755 | 7.309 | 7.546 | 58,768 | +0.12(+1.66%) |
Jun 10, 2022 | 7.983 | 8.240 | 7.297 | 7.423 | 76,831 | -0.65(-8.01%) |
Jun 09, 2022 | 8.326 | 8.402 | 7.926 | 8.069 | 60,079 | -0.29(-3.41%) |
Jun 08, 2022 | 8.411 | 8.440 | 8.173 | 8.354 | 58,339 | -0.03(-0.34%) |
Jun 07, 2022 | 8.240 | 8.430 | 8.235 | 8.383 | 148,813 | +0.19(+2.32%) |
Jun 06, 2022 | 7.983 | 8.259 | 7.979 | 8.193 | 99,067 | +0.22(+2.74%) |
Jun 03, 2022 | 7.793 | 8.002 | 7.793 | 7.974 | 73,761 | +0.22(+2.82%) |
Jun 02, 2022 | 7.527 | 7.793 | 7.527 | 7.755 | 72,825 | +0.17(+2.26%) |
Jun 01, 2022 | 7.831 | 7.841 | 7.499 | 7.584 | 78,893 | -0.24(-3.04%) |
May 31, 2022 | 7.575 | 7.841 | 7.546 | 7.822 | 92,169 | +0.26(+3.39%) |
May 27, 2022 | 7.166 | 7.575 | 7.138 | 7.565 | 73,198 | +0.48(+6.70%) |
May 26, 2022 | 6.938 | 7.147 | 6.932 | 7.090 | 74,926 | +0.15(+2.19%) |
May 25, 2022 | 6.938 | 6.995 | 6.919 | 6.938 | 67,624 | +0.02(+0.27%) |
May 24, 2022 | 6.938 | 6.995 | 6.843 | 6.919 | 68,824 | -0.02(-0.27%) |
May 23, 2022 | 6.976 | 7.128 | 6.914 | 6.938 | 57,195 | +0.10(+1.39%) |
May 20, 2022 | 6.928 | 6.971 | 6.843 | 6.843 | 43,745 | +0.00(+0.00%) |
May 19, 2022 | 6.985 | 7.085 | 6.843 | 6.843 | 77,263 | -0.17(-2.37%) |
May 18, 2022 | 6.962 | 7.187 | 6.924 | 7.009 | 94,382 | +0.00(+0.00%) |
May 17, 2022 | 7.122 | 7.122 | 6.924 | 7.009 | 86,967 | -0.04(-0.53%) |
May 16, 2022 | 7.056 | 7.197 | 7.014 | 7.047 | 331,222 | +0.01(+0.13%) |
May 13, 2022 | 6.360 | 7.103 | 6.323 | 7.037 | 720,429 | +0.72(+11.31%) |
May 12, 2022 | 5.993 | 6.351 | 5.937 | 6.322 | 88,383 | +0.23(+3.70%) |
May 11, 2022 | 6.144 | 6.144 | 5.974 | 6.097 | 82,025 | +0.19(+3.18%) |
May 10, 2022 | 5.908 | 6.050 | 5.880 | 5.908 | 45,065 | +0.00(+0.00%) |
May 09, 2022 | 6.040 | 6.322 | 5.739 | 5.908 | 120,583 | -0.07(-1.10%) |
May 06, 2022 | 6.097 | 6.097 | 5.930 | 5.974 | 34,257 | -0.11(-1.85%) |
May 05, 2022 | 6.125 | 6.219 | 6.002 | 6.087 | 31,417 | +0.02(+0.38%) |
May 04, 2022 | 5.943 | 6.073 | 5.897 | 6.064 | 54,129 | +0.12(+2.03%) |
May 03, 2022 | 5.915 | 5.990 | 5.843 | 5.943 | 25,169 | +0.09(+1.59%) |