Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.820 | 9.849 | 9.801 | 9.830 | 771,750 | +0.01(+0.10%) |
Jul 28, 2022 | 9.849 | 9.849 | 9.810 | 9.820 | 1,125,424 | -0.02(-0.20%) |
Jul 27, 2022 | 9.849 | 9.869 | 9.801 | 9.840 | 806,646 | +0.02(+0.20%) |
Jul 26, 2022 | 9.830 | 9.849 | 9.801 | 9.820 | 772,766 | -0.02(-0.20%) |
Jul 25, 2022 | 9.830 | 9.888 | 9.801 | 9.840 | 592,379 | +0.03(+0.30%) |
Jul 22, 2022 | 9.849 | 9.898 | 9.806 | 9.810 | 839,392 | -0.02(-0.20%) |
Jul 21, 2022 | 9.801 | 9.879 | 9.801 | 9.830 | 1,031,078 | +0.01(+0.10%) |
Jul 20, 2022 | 9.810 | 9.927 | 9.801 | 9.820 | 709,589 | -0.01(-0.10%) |
Jul 19, 2022 | 9.869 | 9.947 | 9.810 | 9.830 | 656,850 | +0.03(+0.30%) |
Jul 18, 2022 | 9.957 | 10.01 | 9.801 | 9.801 | 1,106,615 | -0.08(-0.79%) |
Jul 15, 2022 | 9.927 | 9.966 | 9.830 | 9.879 | 467,738 | +0.02(+0.20%) |
Jul 14, 2022 | 9.869 | 9.996 | 9.820 | 9.859 | 475,615 | +0.00(+0.00%) |
Jul 13, 2022 | 9.801 | 10.06 | 9.801 | 9.859 | 724,346 | -0.03(-0.30%) |
Jul 12, 2022 | 9.966 | 10.03 | 9.849 | 9.888 | 1,137,237 | -0.06(-0.59%) |
Jul 11, 2022 | 10.01 | 10.21 | 9.898 | 9.947 | 610,889 | -0.19(-1.83%) |
Jul 08, 2022 | 10.14 | 10.34 | 9.957 | 10.13 | 576,077 | +0.15(+1.47%) |
Jul 07, 2022 | 10.26 | 10.29 | 9.898 | 9.986 | 1,199,637 | -0.27(-2.66%) |
Jul 06, 2022 | 10.11 | 10.40 | 10.10 | 10.26 | 903,348 | +0.00(+0.00%) |
Jul 05, 2022 | 10.13 | 10.37 | 10.09 | 10.26 | 903,910 | +0.04(+0.38%) |
Jul 01, 2022 | 10.14 | 10.23 | 9.976 | 10.22 | 1,154,220 | +0.11(+1.06%) |
Jun 30, 2022 | 10.01 | 10.19 | 9.927 | 10.11 | 827,441 | +0.10(+0.97%) |
Jun 29, 2022 | 10.14 | 10.23 | 9.937 | 10.02 | 961,862 | -0.22(-2.19%) |
Jun 28, 2022 | 9.898 | 10.26 | 9.859 | 10.24 | 3,002,884 | +0.31(+3.14%) |
Jun 27, 2022 | 9.859 | 10.09 | 9.849 | 9.927 | 1,963,834 | +0.07(+0.69%) |
Jun 24, 2022 | 10.50 | 10.57 | 9.810 | 9.859 | 5,470,842 | -0.71(-6.73%) |
Jun 23, 2022 | 9.791 | 10.59 | 9.762 | 10.57 | 9,806,767 | +1.88(+21.66%) |
Jun 22, 2022 | 8.865 | 9.342 | 8.552 | 8.689 | 1,167,293 | -0.27(-3.05%) |
Jun 21, 2022 | 8.357 | 9.498 | 8.348 | 8.962 | 2,172,552 | +0.74(+9.02%) |
Jun 17, 2022 | 8.123 | 8.718 | 7.782 | 8.221 | 3,954,313 | -0.07(-0.82%) |
Jun 16, 2022 | 7.216 | 8.289 | 6.583 | 8.289 | 2,877,069 | +1.22(+17.24%) |
Jun 15, 2022 | 7.051 | 7.129 | 6.690 | 7.070 | 1,206,483 | +0.02(+0.28%) |
Jun 14, 2022 | 6.612 | 7.060 | 6.583 | 7.051 | 726,543 | +0.37(+5.55%) |
Jun 13, 2022 | 6.534 | 6.895 | 6.358 | 6.680 | 1,158,762 | -0.21(-3.11%) |
Jun 10, 2022 | 7.236 | 7.285 | 6.885 | 6.895 | 799,230 | -0.52(-6.97%) |
Jun 09, 2022 | 7.060 | 7.450 | 6.899 | 7.411 | 848,364 | +0.31(+4.40%) |
Jun 08, 2022 | 7.187 | 7.392 | 7.021 | 7.099 | 937,605 | +0.18(+2.54%) |
Jun 07, 2022 | 6.388 | 6.963 | 6.310 | 6.924 | 591,168 | +0.51(+7.90%) |
Jun 06, 2022 | 6.358 | 6.651 | 6.271 | 6.417 | 923,223 | +0.04(+0.61%) |
Jun 03, 2022 | 6.271 | 6.514 | 6.256 | 6.378 | 734,484 | +0.12(+1.87%) |
Jun 02, 2022 | 5.929 | 6.324 | 5.724 | 6.261 | 777,939 | +0.20(+3.38%) |
Jun 01, 2022 | 6.251 | 6.451 | 6.022 | 6.056 | 877,573 | -0.12(-1.90%) |
May 31, 2022 | 5.919 | 6.295 | 5.812 | 6.173 | 1,116,714 | +0.20(+3.43%) |
May 27, 2022 | 5.939 | 5.993 | 5.529 | 5.968 | 796,386 | +0.02(+0.33%) |
May 26, 2022 | 5.880 | 6.085 | 5.841 | 5.949 | 537,523 | +0.10(+1.67%) |
May 25, 2022 | 5.793 | 5.880 | 5.656 | 5.851 | 687,942 | +0.07(+1.18%) |
May 24, 2022 | 5.754 | 5.841 | 5.607 | 5.783 | 738,551 | -0.11(-1.82%) |
May 23, 2022 | 6.144 | 6.378 | 5.890 | 5.890 | 938,480 | -0.20(-3.36%) |
May 20, 2022 | 5.695 | 6.095 | 5.393 | 6.095 | 1,554,663 | +0.40(+7.02%) |
May 19, 2022 | 5.637 | 5.900 | 5.500 | 5.695 | 1,381,209 | +0.00(+0.00%) |
May 18, 2022 | 5.471 | 5.715 | 4.847 | 5.695 | 2,161,490 | -0.05(-0.85%) |
May 17, 2022 | 5.588 | 5.744 | 5.412 | 5.744 | 649,476 | +0.23(+4.25%) |
May 16, 2022 | 5.510 | 5.651 | 5.373 | 5.510 | 552,540 | +0.00(+0.00%) |
May 13, 2022 | 5.646 | 5.646 | 5.422 | 5.510 | 565,950 | +0.03(+0.53%) |
May 12, 2022 | 5.305 | 5.651 | 5.217 | 5.481 | 917,301 | +0.09(+1.63%) |
May 11, 2022 | 5.822 | 6.095 | 5.354 | 5.393 | 822,702 | -0.49(-8.29%) |
May 10, 2022 | 5.812 | 6.095 | 5.715 | 5.880 | 1,344,075 | +0.34(+6.16%) |
May 09, 2022 | 5.676 | 5.973 | 5.461 | 5.539 | 1,054,615 | -0.32(-5.49%) |
May 06, 2022 | 5.997 | 6.027 | 5.325 | 5.861 | 1,225,329 | -0.14(-2.28%) |
May 05, 2022 | 6.700 | 6.778 | 5.802 | 5.997 | 1,125,311 | -0.97(-13.87%) |
May 04, 2022 | 6.797 | 6.973 | 6.378 | 6.963 | 705,676 | +0.17(+2.44%) |
May 03, 2022 | 6.807 | 6.924 | 6.670 | 6.797 | 334,373 | +0.03(+0.43%) |