Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.910 | 9.220 | 8.850 | 9.140 | 3,195 | +0.04(+0.44%) |
Jul 28, 2022 | 8.540 | 9.130 | 8.330 | 9.100 | 8,196 | +0.15(+1.68%) |
Jul 27, 2022 | 8.030 | 9.220 | 8.030 | 8.950 | 9,441 | +0.75(+9.15%) |
Jul 26, 2022 | 8.500 | 8.650 | 7.700 | 8.200 | 11,022 | -0.40(-4.65%) |
Jul 25, 2022 | 8.600 | 8.900 | 8.530 | 8.600 | 2,661 | +0.14(+1.65%) |
Jul 22, 2022 | 9.410 | 9.870 | 8.174 | 8.460 | 9,949 | -0.85(-9.13%) |
Jul 21, 2022 | 9.700 | 9.770 | 9.050 | 9.310 | 8,606 | -0.34(-3.52%) |
Jul 20, 2022 | 9.160 | 9.890 | 9.160 | 9.650 | 8,861 | -0.15(-1.53%) |
Jul 19, 2022 | 10.02 | 10.74 | 9.390 | 9.800 | 32,446 | -0.16(-1.61%) |
Jul 18, 2022 | 9.390 | 10.16 | 9.360 | 9.960 | 20,250 | +1.09(+12.29%) |
Jul 15, 2022 | 8.490 | 9.500 | 8.430 | 8.870 | 24,000 | +0.67(+8.17%) |
Jul 14, 2022 | 7.790 | 8.311 | 7.180 | 8.200 | 12,123 | +0.49(+6.36%) |
Jul 13, 2022 | 6.720 | 7.720 | 6.487 | 7.710 | 13,899 | +1.18(+18.07%) |
Jul 12, 2022 | 6.700 | 6.887 | 6.025 | 6.530 | 10,962 | -0.38(-5.50%) |
Jul 11, 2022 | 7.430 | 7.500 | 6.910 | 6.910 | 2,456 | -0.51(-6.87%) |
Jul 08, 2022 | 7.450 | 7.625 | 7.210 | 7.420 | 4,351 | +0.01(+0.13%) |
Jul 07, 2022 | 6.970 | 7.810 | 6.810 | 7.410 | 13,504 | +0.21(+2.92%) |
Jul 06, 2022 | 7.100 | 7.420 | 6.620 | 7.200 | 20,623 | -0.48(-6.25%) |
Jul 05, 2022 | 7.960 | 7.960 | 6.630 | 7.680 | 21,019 | -0.27(-3.40%) |
Jul 01, 2022 | 7.560 | 8.170 | 7.250 | 7.950 | 7,422 | +0.43(+5.72%) |
Jun 30, 2022 | 7.600 | 7.880 | 7.048 | 7.520 | 10,220 | -0.28(-3.59%) |
Jun 29, 2022 | 8.240 | 8.330 | 7.656 | 7.800 | 6,264 | -0.40(-4.82%) |
Jun 28, 2022 | 8.500 | 9.000 | 8.100 | 8.195 | 6,231 | -0.39(-4.60%) |
Jun 27, 2022 | 8.370 | 8.590 | 8.060 | 8.590 | 12,600 | +0.22(+2.63%) |
Jun 24, 2022 | 8.540 | 8.730 | 8.220 | 8.370 | 5,086 | +0.25(+3.08%) |
Jun 23, 2022 | 8.840 | 9.000 | 7.940 | 8.120 | 12,856 | -0.67(-7.62%) |
Jun 22, 2022 | 8.710 | 8.880 | 8.190 | 8.790 | 3,864 | +0.23(+2.70%) |
Jun 21, 2022 | 8.510 | 8.600 | 8.510 | 8.559 | 1,055 | +0.06(+0.70%) |
Jun 17, 2022 | 8.400 | 8.879 | 8.400 | 8.500 | 3,223 | +0.36(+4.42%) |
Jun 16, 2022 | 8.520 | 8.520 | 8.140 | 8.140 | 932 | -0.81(-9.05%) |
Jun 15, 2022 | 8.400 | 8.950 | 8.400 | 8.950 | 729 | +0.55(+6.55%) |
Jun 14, 2022 | 8.050 | 8.400 | 7.470 | 8.400 | 5,553 | +0.27(+3.32%) |
Jun 13, 2022 | 8.820 | 8.820 | 8.000 | 8.130 | 3,728 | -0.86(-9.57%) |
Jun 10, 2022 | 8.000 | 9.150 | 8.000 | 8.990 | 11,025 | +0.49(+5.76%) |
Jun 09, 2022 | 8.650 | 8.660 | 7.850 | 8.500 | 6,482 | -0.25(-2.86%) |
Jun 08, 2022 | 8.750 | 9.190 | 8.550 | 8.750 | 10,120 | -0.50(-5.41%) |
Jun 07, 2022 | 8.954 | 9.250 | 8.954 | 9.250 | 1,146 | +0.00(+0.00%) |
Jun 06, 2022 | 9.200 | 9.250 | 8.650 | 9.250 | 5,268 | -0.25(-2.63%) |
Jun 03, 2022 | 9.770 | 9.770 | 9.180 | 9.500 | 6,910 | +0.05(+0.53%) |
Jun 02, 2022 | 9.400 | 9.607 | 9.400 | 9.450 | 2,320 | +0.05(+0.53%) |
Jun 01, 2022 | 9.580 | 9.580 | 9.081 | 9.400 | 4,565 | -0.20(-2.08%) |
May 31, 2022 | 10.11 | 10.11 | 9.200 | 9.600 | 12,049 | -0.79(-7.60%) |
May 27, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 820 | +0.82(+8.57%) |
May 26, 2022 | 9.900 | 10.16 | 9.442 | 9.570 | 9,823 | -0.20(-2.05%) |
May 25, 2022 | 9.630 | 9.770 | 9.633 | 9.770 | 785 | -0.23(-2.30%) |
May 24, 2022 | 10.12 | 10.20 | 9.790 | 10.00 | 2,991 | -0.30(-2.91%) |
May 23, 2022 | 9.700 | 10.31 | 9.700 | 10.30 | 2,587 | +0.52(+5.32%) |
May 20, 2022 | 10.05 | 10.05 | 9.550 | 9.780 | 2,011 | -0.36(-3.55%) |
May 19, 2022 | 9.600 | 10.17 | 9.509 | 10.14 | 3,787 | +0.10(+1.00%) |
May 18, 2022 | 9.960 | 10.04 | 9.785 | 10.04 | 2,622 | -0.07(-0.69%) |
May 17, 2022 | 10.10 | 10.53 | 9.949 | 10.11 | 10,496 | -0.04(-0.39%) |
May 16, 2022 | 10.00 | 10.15 | 9.890 | 10.15 | 3,467 | +0.00(+0.00%) |
May 13, 2022 | 10.50 | 10.90 | 9.965 | 10.15 | 9,538 | +0.25(+2.53%) |
May 12, 2022 | 9.800 | 10.12 | 9.800 | 9.900 | 5,361 | +0.09(+0.92%) |
May 11, 2022 | 10.46 | 10.66 | 9.570 | 9.810 | 5,792 | -0.68(-6.48%) |
May 10, 2022 | 10.19 | 11.20 | 10.01 | 10.49 | 5,524 | +0.29(+2.84%) |
May 09, 2022 | 11.32 | 11.32 | 10.20 | 10.20 | 3,988 | -0.86(-7.78%) |
May 06, 2022 | 10.42 | 12.22 | 10.01 | 11.06 | 14,874 | +0.54(+5.13%) |
May 05, 2022 | 10.90 | 10.90 | 9.550 | 10.52 | 11,251 | -0.16(-1.50%) |
May 04, 2022 | 10.68 | 10.71 | 10.68 | 10.68 | 1,131 | -0.28(-2.55%) |
May 03, 2022 | 11.17 | 11.33 | 10.36 | 10.96 | 20,016 | -0.54(-4.70%) |