Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.320 | 9.574 | 9.080 | 9.400 | 53,051 | +0.13(+1.40%) |
Jul 28, 2022 | 9.180 | 9.320 | 8.820 | 9.270 | 75,233 | +0.14(+1.53%) |
Jul 27, 2022 | 8.810 | 9.250 | 8.700 | 9.130 | 48,753 | +0.51(+5.92%) |
Jul 26, 2022 | 9.030 | 9.030 | 8.610 | 8.620 | 64,753 | -0.50(-5.48%) |
Jul 25, 2022 | 9.170 | 9.270 | 8.670 | 9.120 | 160,263 | -0.10(-1.08%) |
Jul 22, 2022 | 9.060 | 9.870 | 9.050 | 9.220 | 184,672 | -0.65(-6.59%) |
Jul 21, 2022 | 9.790 | 9.980 | 9.200 | 9.870 | 299,357 | +0.13(+1.33%) |
Jul 20, 2022 | 9.000 | 9.770 | 8.740 | 9.740 | 379,548 | +0.72(+7.98%) |
Jul 19, 2022 | 8.980 | 9.325 | 8.840 | 9.020 | 311,703 | +0.11(+1.23%) |
Jul 18, 2022 | 9.000 | 9.300 | 8.695 | 8.910 | 203,256 | -0.05(-0.56%) |
Jul 15, 2022 | 8.750 | 9.010 | 8.380 | 8.960 | 73,641 | +0.23(+2.63%) |
Jul 14, 2022 | 9.150 | 9.150 | 8.630 | 8.730 | 106,131 | -0.32(-3.54%) |
Jul 13, 2022 | 8.810 | 9.400 | 8.785 | 9.050 | 90,742 | +0.04(+0.50%) |
Jul 12, 2022 | 9.680 | 9.680 | 8.700 | 9.005 | 196,368 | -0.72(-7.45%) |
Jul 11, 2022 | 9.850 | 10.10 | 9.421 | 9.730 | 384,197 | -0.17(-1.72%) |
Jul 08, 2022 | 9.840 | 10.17 | 9.620 | 9.900 | 134,129 | -0.06(-0.60%) |
Jul 07, 2022 | 10.36 | 10.72 | 9.885 | 9.960 | 235,311 | -0.42(-4.05%) |
Jul 06, 2022 | 11.12 | 11.12 | 10.24 | 10.38 | 230,097 | -0.68(-6.15%) |
Jul 05, 2022 | 10.29 | 11.18 | 10.17 | 11.06 | 185,746 | +0.60(+5.74%) |
Jul 01, 2022 | 10.12 | 10.69 | 10.07 | 10.46 | 156,192 | +0.33(+3.26%) |
Jun 30, 2022 | 9.700 | 10.13 | 9.700 | 10.13 | 107,374 | +0.24(+2.43%) |
Jun 29, 2022 | 10.04 | 10.17 | 9.670 | 9.890 | 109,264 | -0.25(-2.47%) |
Jun 28, 2022 | 10.11 | 10.54 | 9.930 | 10.14 | 163,770 | +0.04(+0.40%) |
Jun 27, 2022 | 10.44 | 10.74 | 9.820 | 10.10 | 107,116 | -0.50(-4.72%) |
Jun 24, 2022 | 10.14 | 10.75 | 10.09 | 10.60 | 775,946 | +0.48(+4.74%) |
Jun 23, 2022 | 10.19 | 10.28 | 9.670 | 10.12 | 290,918 | +0.05(+0.50%) |
Jun 22, 2022 | 9.740 | 10.19 | 9.640 | 10.07 | 43,235 | +0.18(+1.82%) |
Jun 21, 2022 | 9.360 | 10.25 | 9.360 | 9.890 | 108,430 | +0.42(+4.44%) |
Jun 17, 2022 | 8.940 | 9.650 | 8.940 | 9.470 | 142,546 | +0.39(+4.30%) |
Jun 16, 2022 | 9.260 | 9.300 | 8.695 | 9.080 | 361,869 | -0.39(-4.12%) |
Jun 15, 2022 | 9.330 | 9.670 | 9.100 | 9.470 | 62,689 | +0.29(+3.16%) |
Jun 14, 2022 | 8.530 | 9.340 | 8.530 | 9.180 | 137,903 | +0.50(+5.76%) |
Jun 13, 2022 | 8.420 | 8.680 | 7.820 | 8.680 | 275,720 | -0.04(-0.46%) |
Jun 10, 2022 | 9.220 | 9.360 | 8.720 | 8.720 | 266,275 | -0.74(-7.82%) |
Jun 09, 2022 | 9.580 | 9.750 | 9.320 | 9.460 | 159,208 | -0.20(-2.07%) |
Jun 08, 2022 | 9.370 | 9.988 | 9.000 | 9.660 | 196,046 | +0.26(+2.77%) |
Jun 07, 2022 | 9.410 | 9.660 | 9.150 | 9.400 | 151,100 | -0.27(-2.79%) |
Jun 06, 2022 | 10.03 | 10.09 | 9.600 | 9.670 | 86,525 | -0.21(-2.13%) |
Jun 03, 2022 | 9.860 | 10.12 | 9.600 | 9.880 | 153,129 | -0.02(-0.20%) |
Jun 02, 2022 | 9.470 | 10.24 | 9.355 | 9.900 | 278,880 | +0.34(+3.56%) |
Jun 01, 2022 | 9.760 | 10.16 | 9.560 | 9.560 | 227,900 | -0.27(-2.75%) |
May 31, 2022 | 10.02 | 10.02 | 9.377 | 9.830 | 343,550 | -0.01(-0.10%) |
May 27, 2022 | 9.300 | 10.07 | 9.023 | 9.840 | 218,805 | +0.70(+7.66%) |
May 26, 2022 | 8.710 | 9.660 | 8.424 | 9.140 | 255,025 | +0.07(+0.77%) |
May 25, 2022 | 8.280 | 9.250 | 7.600 | 9.070 | 625,426 | +1.07(+13.38%) |
May 24, 2022 | 10.35 | 10.35 | 7.720 | 8.000 | 1,286,555 | -4.20(-34.43%) |
May 23, 2022 | 13.23 | 13.24 | 11.97 | 12.20 | 137,148 | -1.08(-8.13%) |
May 20, 2022 | 12.85 | 13.37 | 12.45 | 13.28 | 292,202 | +0.73(+5.82%) |
May 19, 2022 | 11.62 | 12.67 | 11.54 | 12.55 | 190,324 | +0.96(+8.28%) |
May 18, 2022 | 11.74 | 12.08 | 11.40 | 11.59 | 257,761 | -0.30(-2.52%) |
May 17, 2022 | 12.93 | 13.37 | 11.63 | 11.89 | 198,836 | -0.64(-5.11%) |
May 16, 2022 | 12.06 | 12.68 | 11.58 | 12.53 | 132,197 | +0.44(+3.64%) |
May 13, 2022 | 12.50 | 12.78 | 11.93 | 12.09 | 222,966 | -0.09(-0.74%) |
May 12, 2022 | 12.07 | 13.35 | 11.93 | 12.18 | 180,906 | -0.17(-1.38%) |
May 11, 2022 | 13.00 | 13.21 | 11.88 | 12.35 | 366,504 | -0.98(-7.35%) |
May 10, 2022 | 13.30 | 13.75 | 12.65 | 13.33 | 132,168 | +0.32(+2.46%) |
May 09, 2022 | 14.20 | 14.25 | 12.34 | 13.01 | 184,925 | -1.43(-9.90%) |
May 06, 2022 | 15.13 | 15.20 | 14.21 | 14.44 | 148,678 | -0.81(-5.31%) |
May 05, 2022 | 16.17 | 16.27 | 14.91 | 15.25 | 62,200 | -0.74(-4.63%) |
May 04, 2022 | 16.29 | 16.50 | 15.45 | 15.99 | 170,479 | -0.32(-1.96%) |
May 03, 2022 | 16.42 | 16.73 | 15.99 | 16.31 | 35,186 | -0.09(-0.55%) |