Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.930 | 9.240 | 8.860 | 9.180 | 185,874 | +0.29(+3.26%) |
Jul 28, 2022 | 9.500 | 9.530 | 8.890 | 8.890 | 292,692 | -0.60(-6.32%) |
Jul 27, 2022 | 9.090 | 9.510 | 8.888 | 9.490 | 202,569 | +0.51(+5.68%) |
Jul 26, 2022 | 9.180 | 9.240 | 8.800 | 8.980 | 140,424 | -0.34(-3.65%) |
Jul 25, 2022 | 9.420 | 9.650 | 9.420 | 9.320 | 186,313 | -0.02(-0.21%) |
Jul 22, 2022 | 9.550 | 9.571 | 9.213 | 9.340 | 97,125 | -0.20(-2.10%) |
Jul 21, 2022 | 9.350 | 9.557 | 9.180 | 9.540 | 105,143 | +0.08(+0.85%) |
Jul 20, 2022 | 9.280 | 9.490 | 9.120 | 9.460 | 184,889 | +0.11(+1.18%) |
Jul 19, 2022 | 8.580 | 9.375 | 8.580 | 9.350 | 419,068 | +0.90(+10.65%) |
Jul 18, 2022 | 8.760 | 8.870 | 8.270 | 8.450 | 238,482 | -0.05(-0.59%) |
Jul 15, 2022 | 8.230 | 8.680 | 8.190 | 8.500 | 218,056 | +0.49(+6.12%) |
Jul 14, 2022 | 8.240 | 8.275 | 7.830 | 8.010 | 410,486 | -0.36(-4.30%) |
Jul 13, 2022 | 8.830 | 8.870 | 8.350 | 8.370 | 180,082 | -0.52(-5.85%) |
Jul 12, 2022 | 8.260 | 8.910 | 8.160 | 8.890 | 246,399 | +0.67(+8.15%) |
Jul 11, 2022 | 8.730 | 8.730 | 8.140 | 8.220 | 230,073 | -0.59(-6.70%) |
Jul 08, 2022 | 8.880 | 9.000 | 8.650 | 8.810 | 150,505 | -0.06(-0.68%) |
Jul 07, 2022 | 8.800 | 9.075 | 8.800 | 8.870 | 75,519 | +0.14(+1.60%) |
Jul 06, 2022 | 8.910 | 9.150 | 8.710 | 8.730 | 251,142 | -0.27(-3.00%) |
Jul 05, 2022 | 8.300 | 9.000 | 8.130 | 9.000 | 316,671 | +0.45(+5.26%) |
Jul 01, 2022 | 8.250 | 8.570 | 8.160 | 8.550 | 178,296 | +0.28(+3.39%) |
Jun 30, 2022 | 8.610 | 8.670 | 8.110 | 8.270 | 307,936 | -0.54(-6.13%) |
Jun 29, 2022 | 8.970 | 8.970 | 8.650 | 8.810 | 202,087 | -0.19(-2.11%) |
Jun 28, 2022 | 9.220 | 9.760 | 8.860 | 9.000 | 423,517 | -0.22(-2.39%) |
Jun 27, 2022 | 8.440 | 9.575 | 8.400 | 9.220 | 789,485 | +0.97(+11.76%) |
Jun 24, 2022 | 8.770 | 8.810 | 8.240 | 8.250 | 1,553,133 | -0.24(-2.83%) |
Jun 23, 2022 | 8.750 | 8.998 | 8.370 | 8.490 | 285,468 | -0.20(-2.30%) |
Jun 22, 2022 | 8.830 | 9.170 | 8.670 | 8.690 | 223,545 | -0.36(-3.98%) |
Jun 21, 2022 | 9.310 | 9.570 | 9.030 | 9.050 | 294,345 | -0.10(-1.09%) |
Jun 17, 2022 | 9.160 | 9.470 | 8.915 | 9.150 | 444,402 | +0.16(+1.78%) |
Jun 16, 2022 | 9.720 | 9.810 | 8.980 | 8.990 | 311,453 | -1.01(-10.10%) |
Jun 15, 2022 | 10.11 | 10.25 | 9.920 | 10.00 | 250,875 | +0.04(+0.40%) |
Jun 14, 2022 | 10.28 | 10.29 | 9.890 | 9.960 | 297,629 | -0.13(-1.29%) |
Jun 13, 2022 | 10.50 | 10.56 | 9.680 | 10.09 | 293,514 | -0.65(-6.05%) |
Jun 10, 2022 | 11.12 | 11.23 | 10.70 | 10.74 | 252,048 | -0.70(-6.12%) |
Jun 09, 2022 | 12.06 | 12.12 | 11.29 | 11.44 | 155,501 | -0.71(-5.84%) |
Jun 08, 2022 | 12.67 | 12.79 | 12.06 | 12.15 | 118,973 | -0.52(-4.10%) |
Jun 07, 2022 | 11.78 | 12.70 | 11.78 | 12.67 | 351,329 | +0.74(+6.20%) |
Jun 06, 2022 | 11.69 | 12.06 | 11.46 | 11.93 | 178,659 | +0.46(+4.01%) |
Jun 03, 2022 | 11.40 | 11.51 | 11.10 | 11.47 | 233,482 | +0.08(+0.70%) |
Jun 02, 2022 | 11.37 | 11.62 | 11.26 | 11.39 | 238,173 | +0.09(+0.80%) |
Jun 01, 2022 | 11.28 | 11.47 | 11.09 | 11.30 | 188,965 | +0.04(+0.36%) |
May 31, 2022 | 11.20 | 11.44 | 10.90 | 11.26 | 460,478 | +0.17(+1.53%) |
May 27, 2022 | 11.24 | 11.45 | 11.05 | 11.09 | 92,631 | +0.00(+0.00%) |
May 26, 2022 | 11.02 | 11.33 | 10.85 | 11.09 | 185,293 | +0.25(+2.31%) |
May 25, 2022 | 10.73 | 10.99 | 10.52 | 10.84 | 105,946 | +0.11(+1.03%) |
May 24, 2022 | 10.85 | 10.85 | 10.48 | 10.73 | 99,940 | -0.28(-2.54%) |
May 23, 2022 | 10.66 | 11.04 | 10.66 | 11.01 | 177,984 | +0.38(+3.57%) |
May 20, 2022 | 10.93 | 11.59 | 10.28 | 10.63 | 220,578 | -0.26(-2.39%) |
May 19, 2022 | 10.87 | 11.35 | 10.80 | 10.89 | 208,290 | -0.07(-0.64%) |
May 18, 2022 | 11.29 | 11.58 | 10.87 | 10.96 | 192,931 | -0.37(-3.27%) |
May 17, 2022 | 11.47 | 11.63 | 11.18 | 11.33 | 278,639 | +0.14(+1.25%) |
May 16, 2022 | 11.36 | 11.62 | 11.19 | 11.19 | 133,845 | -0.25(-2.19%) |
May 13, 2022 | 11.73 | 11.92 | 11.39 | 11.44 | 110,451 | -0.06(-0.52%) |
May 12, 2022 | 11.62 | 11.80 | 11.01 | 11.50 | 364,022 | -0.27(-2.29%) |
May 11, 2022 | 11.94 | 12.36 | 11.50 | 11.77 | 159,018 | -0.07(-0.59%) |
May 10, 2022 | 11.06 | 12.34 | 10.89 | 11.84 | 313,989 | +1.05(+9.73%) |
May 09, 2022 | 11.55 | 11.56 | 10.59 | 10.79 | 199,005 | -0.84(-7.22%) |
May 06, 2022 | 11.81 | 11.97 | 11.51 | 11.63 | 171,366 | -0.31(-2.60%) |
May 05, 2022 | 12.47 | 12.86 | 11.80 | 11.94 | 126,877 | -0.80(-6.28%) |
May 04, 2022 | 12.04 | 12.82 | 11.93 | 12.74 | 100,991 | +0.68(+5.64%) |
May 03, 2022 | 11.96 | 12.25 | 11.88 | 12.06 | 108,595 | +0.09(+0.75%) |