Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.869 | 8.982 | 8.741 | 8.928 | 58,599 | +0.12(+1.35%) |
Jul 28, 2022 | 8.444 | 8.829 | 8.444 | 8.810 | 105,945 | +0.30(+3.48%) |
Jul 27, 2022 | 8.424 | 8.622 | 8.405 | 8.513 | 123,199 | +0.05(+0.58%) |
Jul 26, 2022 | 8.266 | 8.474 | 8.010 | 8.464 | 90,593 | +0.06(+0.71%) |
Jul 25, 2022 | 8.247 | 8.434 | 8.207 | 8.405 | 58,143 | +0.22(+2.65%) |
Jul 22, 2022 | 8.474 | 8.582 | 8.187 | 8.187 | 65,794 | -0.26(-3.04%) |
Jul 21, 2022 | 8.148 | 8.484 | 7.941 | 8.444 | 68,191 | +0.27(+3.26%) |
Jul 20, 2022 | 7.822 | 8.296 | 7.822 | 8.178 | 147,393 | +0.30(+3.76%) |
Jul 19, 2022 | 7.941 | 8.133 | 7.842 | 7.881 | 148,484 | -0.08(-0.99%) |
Jul 18, 2022 | 8.099 | 8.326 | 7.931 | 7.960 | 88,050 | -0.02(-0.25%) |
Jul 15, 2022 | 8.148 | 8.153 | 7.970 | 7.980 | 77,767 | +0.00(+0.00%) |
Jul 14, 2022 | 8.020 | 8.207 | 7.802 | 7.980 | 104,852 | -0.11(-1.34%) |
Jul 13, 2022 | 8.296 | 8.326 | 8.023 | 8.089 | 148,125 | -0.33(-3.87%) |
Jul 12, 2022 | 7.536 | 8.499 | 7.536 | 8.415 | 206,828 | +0.77(+10.08%) |
Jul 11, 2022 | 7.960 | 7.995 | 7.585 | 7.644 | 136,210 | -0.37(-4.56%) |
Jul 08, 2022 | 7.387 | 8.187 | 7.327 | 8.010 | 234,653 | +0.52(+6.99%) |
Jul 07, 2022 | 7.210 | 7.575 | 7.210 | 7.486 | 100,382 | +0.30(+4.12%) |
Jul 06, 2022 | 7.496 | 7.496 | 7.062 | 7.190 | 121,253 | -0.30(-3.96%) |
Jul 05, 2022 | 7.516 | 7.545 | 7.170 | 7.486 | 358,883 | -0.15(-1.94%) |
Jul 01, 2022 | 7.516 | 7.871 | 7.368 | 7.634 | 177,572 | -0.02(-0.26%) |
Jun 30, 2022 | 7.526 | 7.832 | 7.397 | 7.654 | 472,216 | +0.01(+0.13%) |
Jun 29, 2022 | 7.417 | 7.763 | 7.229 | 7.644 | 250,230 | -0.40(-5.03%) |
Jun 28, 2022 | 7.941 | 8.237 | 7.896 | 8.049 | 131,667 | +0.15(+1.88%) |
Jun 27, 2022 | 8.415 | 8.532 | 7.822 | 7.901 | 141,251 | -0.58(-6.87%) |
Jun 24, 2022 | 8.622 | 8.770 | 8.276 | 8.484 | 404,534 | +0.00(+0.00%) |
Jun 23, 2022 | 8.049 | 8.652 | 7.911 | 8.484 | 216,422 | +0.58(+7.38%) |
Jun 22, 2022 | 7.871 | 8.227 | 7.782 | 7.901 | 189,333 | -0.11(-1.36%) |
Jun 21, 2022 | 8.661 | 8.879 | 8.000 | 8.010 | 242,832 | -0.58(-6.78%) |
Jun 17, 2022 | 8.770 | 9.076 | 8.582 | 8.592 | 305,418 | -0.25(-2.79%) |
Jun 16, 2022 | 8.513 | 8.978 | 8.503 | 8.839 | 502,099 | +0.05(+0.56%) |
Jun 15, 2022 | 8.049 | 8.879 | 8.049 | 8.790 | 537,743 | +0.64(+7.88%) |
Jun 14, 2022 | 7.496 | 8.178 | 7.432 | 8.148 | 382,995 | +0.57(+7.56%) |
Jun 13, 2022 | 8.168 | 8.316 | 7.536 | 7.575 | 312,195 | -0.87(-10.29%) |
Jun 10, 2022 | 8.286 | 8.523 | 8.079 | 8.444 | 791,249 | -0.02(-0.23%) |
Jun 09, 2022 | 7.664 | 8.686 | 7.586 | 8.464 | 696,679 | +0.73(+9.45%) |
Jun 08, 2022 | 7.383 | 7.753 | 7.266 | 7.733 | 339,321 | +0.27(+3.66%) |
Jun 07, 2022 | 6.282 | 7.499 | 6.282 | 7.460 | 714,337 | +1.07(+16.77%) |
Jun 06, 2022 | 6.155 | 6.472 | 6.097 | 6.389 | 555,855 | +0.19(+3.14%) |
Jun 03, 2022 | 6.350 | 6.642 | 6.068 | 6.194 | 1,672,913 | -1.50(-19.49%) |
Jun 02, 2022 | 7.451 | 8.006 | 7.429 | 7.694 | 537,934 | +0.28(+3.81%) |
Jun 01, 2022 | 7.928 | 7.938 | 7.110 | 7.412 | 499,457 | -0.47(-5.93%) |
May 31, 2022 | 8.142 | 8.269 | 7.840 | 7.879 | 248,655 | -0.21(-2.65%) |
May 27, 2022 | 7.753 | 8.162 | 7.558 | 8.093 | 377,578 | +0.30(+3.88%) |
May 26, 2022 | 7.490 | 7.918 | 7.490 | 7.792 | 326,376 | +0.41(+5.54%) |
May 25, 2022 | 6.954 | 7.533 | 6.939 | 7.383 | 496,637 | +0.43(+6.16%) |
May 24, 2022 | 7.392 | 7.392 | 6.818 | 6.954 | 247,803 | -0.52(-6.91%) |
May 23, 2022 | 7.733 | 7.733 | 7.412 | 7.470 | 159,208 | -0.17(-2.17%) |
May 20, 2022 | 7.675 | 7.860 | 7.199 | 7.636 | 482,018 | -0.03(-0.38%) |
May 19, 2022 | 7.431 | 7.719 | 7.309 | 7.665 | 418,298 | +0.17(+2.21%) |
May 18, 2022 | 8.541 | 8.541 | 7.363 | 7.499 | 729,707 | -1.14(-13.19%) |
May 17, 2022 | 8.678 | 8.834 | 8.473 | 8.639 | 324,423 | +0.16(+1.84%) |
May 16, 2022 | 8.756 | 8.756 | 8.196 | 8.483 | 395,377 | -0.28(-3.17%) |
May 13, 2022 | 8.541 | 9.136 | 8.541 | 8.761 | 169,662 | +0.34(+3.99%) |
May 12, 2022 | 8.863 | 9.243 | 8.201 | 8.425 | 591,599 | -0.50(-5.57%) |
May 11, 2022 | 9.545 | 9.915 | 8.897 | 8.921 | 301,181 | -0.59(-6.24%) |
May 10, 2022 | 9.837 | 10.16 | 8.795 | 9.515 | 305,833 | -0.22(-2.30%) |
May 09, 2022 | 9.886 | 10.22 | 9.720 | 9.739 | 168,599 | -0.35(-3.48%) |
May 06, 2022 | 10.23 | 10.34 | 9.827 | 10.09 | 124,913 | -0.28(-2.72%) |
May 05, 2022 | 10.73 | 10.73 | 10.14 | 10.37 | 58,405 | -0.43(-3.97%) |
May 04, 2022 | 10.48 | 11.10 | 10.07 | 10.80 | 143,226 | +0.32(+3.07%) |
May 03, 2022 | 10.33 | 10.62 | 10.14 | 10.48 | 79,187 | +0.11(+1.03%) |