Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.223 | 9.334 | 8.926 | 9.215 | 28,358 | -0.01(-0.09%) |
Jul 28, 2022 | 8.952 | 9.223 | 8.909 | 9.223 | 26,235 | +0.27(+3.03%) |
Jul 27, 2022 | 8.604 | 8.952 | 8.392 | 8.952 | 473,874 | +0.55(+6.57%) |
Jul 26, 2022 | 8.570 | 8.594 | 8.349 | 8.400 | 11,568 | -0.23(-2.65%) |
Jul 25, 2022 | 8.807 | 8.858 | 8.536 | 8.629 | 10,649 | -0.03(-0.39%) |
Jul 22, 2022 | 8.782 | 8.867 | 8.604 | 8.663 | 9,497 | -0.12(-1.35%) |
Jul 21, 2022 | 8.748 | 8.964 | 8.604 | 8.782 | 17,048 | -0.03(-0.38%) |
Jul 20, 2022 | 8.417 | 8.909 | 8.417 | 8.816 | 19,271 | +0.43(+5.16%) |
Jul 19, 2022 | 8.349 | 8.451 | 8.247 | 8.383 | 9,166 | +0.17(+2.07%) |
Jul 18, 2022 | 8.349 | 8.349 | 8.213 | 8.213 | 5,942 | -0.25(-2.91%) |
Jul 15, 2022 | 7.908 | 8.460 | 7.806 | 8.460 | 17,515 | +0.77(+10.04%) |
Jul 14, 2022 | 7.637 | 7.781 | 7.589 | 7.687 | 8,751 | -0.05(-0.66%) |
Jul 13, 2022 | 7.594 | 7.785 | 7.594 | 7.738 | 3,190 | +0.13(+1.67%) |
Jul 12, 2022 | 7.552 | 7.679 | 7.458 | 7.611 | 8,513 | +0.14(+1.82%) |
Jul 11, 2022 | 7.713 | 7.806 | 7.399 | 7.475 | 18,242 | -0.24(-3.08%) |
Jul 08, 2022 | 7.670 | 7.871 | 7.670 | 7.713 | 5,387 | +0.05(+0.66%) |
Jul 07, 2022 | 7.569 | 7.772 | 7.569 | 7.662 | 9,185 | +0.14(+1.92%) |
Jul 06, 2022 | 7.730 | 7.730 | 7.433 | 7.518 | 10,186 | -0.12(-1.56%) |
Jul 05, 2022 | 7.764 | 7.933 | 7.620 | 7.637 | 41,083 | -0.33(-4.15%) |
Jul 01, 2022 | 7.967 | 8.027 | 7.738 | 7.967 | 10,187 | -0.10(-1.26%) |
Jun 30, 2022 | 7.628 | 8.163 | 7.628 | 8.069 | 13,077 | +0.43(+5.67%) |
Jun 29, 2022 | 7.543 | 7.721 | 7.467 | 7.637 | 18,463 | +0.20(+2.62%) |
Jun 28, 2022 | 7.653 | 7.823 | 7.382 | 7.441 | 14,926 | -0.14(-1.79%) |
Jun 27, 2022 | 7.976 | 7.976 | 7.484 | 7.577 | 12,236 | -0.20(-2.51%) |
Jun 24, 2022 | 7.323 | 7.798 | 7.263 | 7.772 | 43,285 | +0.42(+5.77%) |
Jun 23, 2022 | 7.407 | 7.519 | 7.238 | 7.348 | 21,903 | -0.18(-2.37%) |
Jun 22, 2022 | 7.620 | 7.662 | 7.467 | 7.526 | 20,291 | -0.11(-1.44%) |
Jun 21, 2022 | 7.382 | 7.670 | 7.119 | 7.637 | 31,079 | +0.52(+7.27%) |
Jun 17, 2022 | 7.450 | 7.747 | 7.060 | 7.119 | 73,111 | -0.31(-4.22%) |
Jun 16, 2022 | 7.789 | 8.137 | 7.399 | 7.433 | 81,183 | -0.55(-6.91%) |
Jun 15, 2022 | 8.171 | 8.349 | 7.976 | 7.984 | 20,174 | +0.01(+0.11%) |
Jun 14, 2022 | 7.908 | 8.069 | 7.900 | 7.976 | 12,762 | +0.07(+0.86%) |
Jun 13, 2022 | 7.917 | 8.152 | 7.789 | 7.908 | 62,200 | -0.12(-1.48%) |
Jun 10, 2022 | 8.383 | 8.383 | 7.781 | 8.027 | 27,851 | -0.31(-3.76%) |
Jun 09, 2022 | 8.909 | 8.909 | 8.341 | 8.341 | 27,849 | -0.57(-6.38%) |
Jun 08, 2022 | 9.198 | 9.300 | 8.723 | 8.909 | 20,248 | -0.38(-4.11%) |
Jun 07, 2022 | 8.960 | 9.342 | 8.960 | 9.291 | 7,113 | +0.25(+2.82%) |
Jun 06, 2022 | 9.427 | 9.580 | 9.003 | 9.037 | 11,319 | -0.30(-3.18%) |
Jun 03, 2022 | 9.198 | 9.503 | 9.096 | 9.334 | 14,009 | -0.03(-0.36%) |
Jun 02, 2022 | 9.011 | 9.435 | 9.011 | 9.367 | 10,654 | +0.45(+5.04%) |
Jun 01, 2022 | 9.189 | 9.317 | 8.918 | 8.918 | 17,179 | -0.09(-1.04%) |
May 31, 2022 | 9.113 | 9.334 | 8.943 | 9.011 | 18,062 | -0.15(-1.67%) |
May 27, 2022 | 9.435 | 9.478 | 9.020 | 9.164 | 9,347 | +0.17(+1.89%) |
May 26, 2022 | 9.096 | 9.249 | 8.850 | 8.994 | 21,585 | +0.05(+0.57%) |
May 25, 2022 | 8.706 | 9.003 | 8.697 | 8.943 | 18,922 | +0.10(+1.15%) |
May 24, 2022 | 8.706 | 9.003 | 8.587 | 8.841 | 26,426 | -0.07(-0.76%) |
May 23, 2022 | 8.680 | 8.988 | 8.587 | 8.909 | 29,042 | +0.27(+3.14%) |
May 20, 2022 | 9.334 | 9.334 | 8.578 | 8.638 | 24,768 | -0.66(-7.12%) |
May 19, 2022 | 9.520 | 9.876 | 9.300 | 9.300 | 27,059 | -0.37(-3.86%) |
May 18, 2022 | 10.00 | 10.18 | 9.664 | 9.673 | 25,028 | -0.54(-5.32%) |
May 17, 2022 | 9.724 | 10.49 | 9.724 | 10.22 | 31,318 | +0.54(+5.61%) |
May 16, 2022 | 9.614 | 9.885 | 9.554 | 9.673 | 24,672 | +0.00(+0.00%) |
May 13, 2022 | 9.673 | 10.01 | 9.376 | 9.673 | 26,150 | +0.02(+0.18%) |
May 12, 2022 | 9.724 | 10.11 | 9.393 | 9.656 | 38,374 | -0.20(-2.07%) |
May 11, 2022 | 9.554 | 9.885 | 9.337 | 9.860 | 24,180 | +0.21(+2.20%) |
May 10, 2022 | 9.580 | 9.906 | 9.334 | 9.647 | 12,899 | +0.16(+1.70%) |
May 09, 2022 | 9.673 | 9.779 | 9.342 | 9.486 | 25,014 | -0.31(-3.20%) |
May 06, 2022 | 10.19 | 10.29 | 9.536 | 9.800 | 36,322 | -0.32(-3.15%) |
May 05, 2022 | 10.27 | 10.56 | 9.767 | 10.12 | 58,189 | -0.20(-1.95%) |
May 04, 2022 | 10.21 | 10.46 | 10.08 | 10.32 | 40,403 | +0.22(+2.16%) |
May 03, 2022 | 9.615 | 10.13 | 9.590 | 10.10 | 40,016 | +0.51(+5.34%) |