Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.720 | 8.815 | 8.701 | 8.815 | 264,329 | -0.11(-1.28%) |
Jul 28, 2022 | 8.977 | 8.996 | 8.868 | 8.929 | 332,637 | -0.26(-2.80%) |
Jul 27, 2022 | 9.025 | 9.191 | 9.025 | 9.186 | 306,559 | +0.28(+3.10%) |
Jul 26, 2022 | 8.920 | 8.975 | 8.901 | 8.910 | 325,331 | -0.17(-1.89%) |
Jul 25, 2022 | 9.110 | 9.129 | 9.034 | 9.082 | 305,717 | +0.02(+0.21%) |
Jul 22, 2022 | 9.044 | 9.125 | 9.025 | 9.063 | 280,819 | +0.04(+0.42%) |
Jul 21, 2022 | 8.920 | 9.025 | 8.891 | 9.025 | 277,415 | +0.05(+0.53%) |
Jul 20, 2022 | 8.996 | 9.015 | 8.929 | 8.977 | 376,772 | +0.07(+0.75%) |
Jul 19, 2022 | 8.872 | 8.939 | 8.863 | 8.910 | 236,488 | +0.13(+1.52%) |
Jul 18, 2022 | 8.777 | 8.863 | 8.749 | 8.777 | 364,477 | +0.09(+0.99%) |
Jul 15, 2022 | 8.568 | 8.691 | 8.549 | 8.691 | 303,153 | +0.13(+1.56%) |
Jul 14, 2022 | 8.511 | 8.568 | 8.472 | 8.558 | 266,787 | -0.10(-1.21%) |
Jul 13, 2022 | 8.634 | 8.720 | 8.587 | 8.663 | 308,262 | -0.05(-0.55%) |
Jul 12, 2022 | 8.710 | 8.801 | 8.687 | 8.710 | 391,711 | +0.01(+0.11%) |
Jul 11, 2022 | 8.768 | 8.787 | 8.630 | 8.701 | 275,757 | -0.21(-2.35%) |
Jul 08, 2022 | 8.815 | 8.948 | 8.787 | 8.910 | 355,440 | +0.13(+1.52%) |
Jul 07, 2022 | 8.729 | 8.796 | 8.710 | 8.777 | 255,370 | +0.18(+2.10%) |
Jul 06, 2022 | 8.577 | 8.653 | 8.511 | 8.596 | 490,896 | +0.08(+0.89%) |
Jul 05, 2022 | 8.482 | 8.525 | 8.415 | 8.520 | 382,689 | -0.18(-2.08%) |
Jul 01, 2022 | 8.625 | 8.701 | 8.520 | 8.701 | 469,499 | -0.08(-0.87%) |
Jun 30, 2022 | 8.682 | 8.796 | 8.615 | 8.777 | 543,732 | +0.12(+1.43%) |
Jun 29, 2022 | 8.701 | 8.725 | 8.615 | 8.653 | 682,569 | -0.49(-5.31%) |
Jun 28, 2022 | 9.244 | 9.296 | 9.129 | 9.139 | 417,605 | -0.13(-1.44%) |
Jun 27, 2022 | 9.282 | 9.324 | 9.225 | 9.272 | 424,766 | +0.03(+0.31%) |
Jun 24, 2022 | 9.129 | 9.244 | 9.120 | 9.244 | 278,440 | +0.24(+2.64%) |
Jun 23, 2022 | 9.015 | 9.044 | 8.934 | 9.006 | 495,802 | -0.13(-1.46%) |
Jun 22, 2022 | 9.158 | 9.205 | 9.101 | 9.139 | 679,603 | -0.10(-1.13%) |
Jun 21, 2022 | 9.272 | 9.301 | 9.205 | 9.244 | 789,551 | +0.38(+4.30%) |
Jun 17, 2022 | 8.825 | 8.887 | 8.744 | 8.863 | 813,203 | +0.22(+2.53%) |
Jun 16, 2022 | 8.663 | 8.729 | 8.611 | 8.644 | 600,518 | -0.15(-1.73%) |
Jun 15, 2022 | 8.644 | 8.825 | 8.644 | 8.796 | 571,012 | +0.30(+3.59%) |
Jun 14, 2022 | 8.587 | 8.587 | 8.425 | 8.492 | 637,670 | -0.13(-1.55%) |
Jun 13, 2022 | 8.710 | 8.734 | 8.596 | 8.625 | 635,366 | -0.11(-1.31%) |
Jun 10, 2022 | 8.796 | 8.829 | 8.706 | 8.739 | 508,125 | -0.03(-0.33%) |
Jun 09, 2022 | 8.967 | 9.006 | 8.768 | 8.768 | 231,819 | -0.24(-2.64%) |
Jun 08, 2022 | 9.063 | 9.086 | 8.958 | 9.006 | 304,861 | -0.13(-1.46%) |
Jun 07, 2022 | 8.967 | 9.139 | 8.967 | 9.139 | 356,984 | +0.08(+0.84%) |
Jun 06, 2022 | 9.120 | 9.139 | 8.987 | 9.063 | 308,961 | +0.05(+0.53%) |
Jun 03, 2022 | 9.044 | 9.086 | 8.977 | 9.015 | 271,947 | -0.13(-1.46%) |
Jun 02, 2022 | 9.063 | 9.163 | 9.001 | 9.148 | 272,483 | +0.11(+1.26%) |
Jun 01, 2022 | 9.186 | 9.210 | 8.987 | 9.034 | 371,065 | -0.12(-1.35%) |
May 31, 2022 | 9.082 | 9.234 | 9.082 | 9.158 | 655,015 | +0.08(+0.84%) |
May 27, 2022 | 9.082 | 9.115 | 9.015 | 9.082 | 357,269 | -0.10(-1.04%) |
May 26, 2022 | 9.082 | 9.220 | 9.082 | 9.177 | 344,492 | -0.02(-0.21%) |
May 25, 2022 | 9.110 | 9.205 | 9.110 | 9.196 | 344,273 | +0.00(+0.00%) |
May 24, 2022 | 9.139 | 9.210 | 9.086 | 9.196 | 436,630 | -0.01(-0.10%) |
May 23, 2022 | 9.225 | 9.253 | 9.130 | 9.205 | 498,805 | +0.09(+0.94%) |
May 20, 2022 | 9.186 | 9.191 | 9.015 | 9.120 | 604,677 | +0.11(+1.27%) |
May 19, 2022 | 8.958 | 9.053 | 8.891 | 9.006 | 442,980 | -0.01(-0.11%) |
May 18, 2022 | 9.129 | 9.182 | 8.996 | 9.015 | 402,987 | -0.10(-1.15%) |
May 17, 2022 | 9.110 | 9.144 | 9.048 | 9.120 | 422,736 | +0.20(+2.24%) |
May 16, 2022 | 8.815 | 8.967 | 8.787 | 8.920 | 593,803 | +0.19(+2.18%) |
May 13, 2022 | 8.549 | 8.777 | 8.549 | 8.729 | 901,380 | -0.10(-1.19%) |
May 12, 2022 | 8.844 | 8.934 | 8.749 | 8.834 | 655,073 | +0.06(+0.65%) |
May 11, 2022 | 8.958 | 9.015 | 8.768 | 8.777 | 751,524 | -0.18(-2.02%) |
May 10, 2022 | 9.006 | 9.025 | 8.853 | 8.958 | 747,866 | +0.02(+0.21%) |
May 09, 2022 | 8.996 | 9.020 | 8.877 | 8.939 | 809,516 | -0.13(-1.47%) |
May 06, 2022 | 9.120 | 9.134 | 9.006 | 9.072 | 751,156 | +0.04(+0.42%) |
May 05, 2022 | 9.310 | 9.310 | 9.006 | 9.034 | 704,397 | -0.52(-5.48%) |
May 04, 2022 | 9.463 | 9.591 | 9.358 | 9.558 | 745,754 | +0.16(+1.72%) |
May 03, 2022 | 9.491 | 9.501 | 9.377 | 9.396 | 779,761 | +0.21(+2.28%) |