Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.10 | 11.45 | 10.85 | 11.26 | 275,543 | +0.20(+1.81%) |
Jul 28, 2022 | 10.63 | 11.31 | 10.30 | 11.06 | 240,267 | +0.39(+3.66%) |
Jul 27, 2022 | 9.870 | 10.76 | 9.870 | 10.67 | 244,686 | +0.94(+9.66%) |
Jul 26, 2022 | 10.64 | 10.74 | 9.690 | 9.730 | 337,503 | -0.96(-8.98%) |
Jul 25, 2022 | 10.52 | 10.81 | 10.03 | 10.69 | 359,180 | +0.47(+4.60%) |
Jul 22, 2022 | 10.60 | 10.88 | 10.14 | 10.22 | 178,727 | -0.29(-2.76%) |
Jul 21, 2022 | 10.43 | 10.57 | 10.10 | 10.51 | 130,367 | -0.03(-0.28%) |
Jul 20, 2022 | 10.19 | 10.59 | 10.07 | 10.54 | 272,858 | +0.34(+3.33%) |
Jul 19, 2022 | 9.930 | 10.25 | 9.830 | 10.20 | 196,195 | +0.37(+3.76%) |
Jul 18, 2022 | 10.00 | 10.40 | 9.760 | 9.830 | 401,540 | -0.06(-0.61%) |
Jul 15, 2022 | 9.160 | 10.00 | 9.080 | 9.890 | 392,806 | +0.79(+8.68%) |
Jul 14, 2022 | 8.960 | 9.500 | 8.690 | 9.100 | 226,985 | +0.09(+1.00%) |
Jul 13, 2022 | 8.760 | 9.250 | 8.671 | 9.010 | 186,763 | +0.06(+0.67%) |
Jul 12, 2022 | 8.870 | 9.300 | 8.771 | 8.950 | 141,689 | +0.04(+0.45%) |
Jul 11, 2022 | 8.950 | 9.050 | 8.580 | 8.910 | 119,039 | -0.14(-1.55%) |
Jul 08, 2022 | 8.880 | 9.290 | 8.740 | 9.050 | 254,297 | +0.29(+3.31%) |
Jul 07, 2022 | 8.000 | 8.980 | 7.950 | 8.760 | 310,755 | +0.84(+10.61%) |
Jul 06, 2022 | 7.990 | 8.020 | 7.790 | 7.920 | 108,907 | -0.01(-0.13%) |
Jul 05, 2022 | 7.500 | 8.150 | 7.480 | 7.930 | 153,323 | +0.29(+3.80%) |
Jul 01, 2022 | 7.740 | 7.870 | 7.610 | 7.640 | 78,177 | -0.04(-0.52%) |
Jun 30, 2022 | 7.880 | 7.955 | 7.560 | 7.680 | 87,385 | -0.20(-2.54%) |
Jun 29, 2022 | 8.010 | 8.140 | 7.840 | 7.880 | 58,231 | -0.13(-1.62%) |
Jun 28, 2022 | 8.300 | 8.422 | 7.965 | 8.010 | 80,224 | -0.24(-2.91%) |
Jun 27, 2022 | 8.040 | 8.430 | 8.000 | 8.250 | 115,824 | +0.23(+2.87%) |
Jun 24, 2022 | 8.220 | 8.220 | 8.020 | 8.020 | 95,941 | -0.05(-0.62%) |
Jun 23, 2022 | 8.090 | 8.170 | 7.990 | 8.070 | 112,128 | +0.05(+0.62%) |
Jun 22, 2022 | 7.770 | 8.260 | 7.770 | 8.020 | 101,461 | +0.04(+0.50%) |
Jun 21, 2022 | 7.700 | 8.120 | 7.700 | 7.980 | 195,595 | +0.36(+4.72%) |
Jun 17, 2022 | 7.750 | 7.960 | 7.520 | 7.620 | 320,853 | -0.06(-0.78%) |
Jun 16, 2022 | 7.670 | 7.920 | 7.580 | 7.680 | 103,323 | -0.27(-3.40%) |
Jun 15, 2022 | 7.940 | 8.095 | 7.740 | 7.950 | 204,404 | +0.15(+1.92%) |
Jun 14, 2022 | 8.010 | 8.067 | 7.720 | 7.800 | 212,035 | +0.26(+3.45%) |
Jun 13, 2022 | 7.610 | 7.810 | 7.450 | 7.540 | 289,430 | -0.44(-5.51%) |
Jun 10, 2022 | 8.530 | 8.530 | 7.960 | 7.980 | 109,696 | -0.52(-6.12%) |
Jun 09, 2022 | 8.610 | 8.780 | 8.460 | 8.500 | 73,850 | -0.21(-2.41%) |
Jun 08, 2022 | 8.720 | 8.852 | 8.450 | 8.710 | 126,753 | -0.09(-1.02%) |
Jun 07, 2022 | 8.270 | 8.880 | 8.270 | 8.800 | 255,915 | +0.42(+5.01%) |
Jun 06, 2022 | 8.800 | 8.800 | 8.110 | 8.380 | 162,469 | -0.35(-4.01%) |
Jun 03, 2022 | 8.710 | 8.920 | 8.665 | 8.730 | 167,501 | -0.08(-0.91%) |
Jun 02, 2022 | 8.560 | 8.850 | 8.440 | 8.810 | 70,616 | +0.19(+2.20%) |
Jun 01, 2022 | 8.870 | 8.950 | 8.330 | 8.620 | 105,741 | -0.05(-0.58%) |
May 31, 2022 | 9.000 | 9.010 | 8.550 | 8.670 | 120,309 | -0.29(-3.24%) |
May 27, 2022 | 8.980 | 9.065 | 8.870 | 8.960 | 167,497 | +0.02(+0.22%) |
May 26, 2022 | 8.720 | 9.040 | 8.580 | 8.940 | 138,596 | +0.23(+2.64%) |
May 25, 2022 | 8.330 | 8.860 | 8.330 | 8.710 | 106,809 | +0.35(+4.19%) |
May 24, 2022 | 8.920 | 9.000 | 8.335 | 8.360 | 224,019 | -0.64(-7.11%) |
May 23, 2022 | 8.940 | 9.210 | 8.810 | 9.000 | 340,155 | +0.28(+3.21%) |
May 20, 2022 | 8.920 | 9.017 | 8.510 | 8.720 | 102,647 | -0.11(-1.25%) |
May 19, 2022 | 8.750 | 9.050 | 8.640 | 8.830 | 117,771 | +0.02(+0.23%) |
May 18, 2022 | 9.210 | 9.460 | 8.760 | 8.810 | 120,763 | -0.41(-4.45%) |
May 17, 2022 | 8.720 | 9.246 | 8.720 | 9.220 | 162,284 | +0.70(+8.22%) |
May 16, 2022 | 8.960 | 9.120 | 8.510 | 8.520 | 117,536 | -0.45(-5.02%) |
May 13, 2022 | 8.600 | 9.210 | 8.450 | 8.970 | 191,385 | +0.45(+5.28%) |
May 12, 2022 | 7.910 | 8.749 | 7.910 | 8.520 | 219,524 | +0.42(+5.19%) |
May 11, 2022 | 7.650 | 8.230 | 7.590 | 8.100 | 335,685 | +0.43(+5.61%) |
May 10, 2022 | 7.760 | 7.810 | 7.270 | 7.670 | 290,181 | +0.02(+0.26%) |
May 09, 2022 | 7.730 | 7.785 | 7.190 | 7.650 | 298,158 | -0.15(-1.92%) |
May 06, 2022 | 7.920 | 8.230 | 7.560 | 7.800 | 528,374 | +0.64(+8.94%) |
May 05, 2022 | 7.590 | 7.590 | 6.810 | 7.160 | 279,467 | -0.33(-4.41%) |
May 04, 2022 | 7.900 | 7.900 | 7.040 | 7.490 | 266,188 | -0.12(-1.58%) |
May 03, 2022 | 7.420 | 7.799 | 7.400 | 7.610 | 95,542 | +0.20(+2.70%) |