Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.500 | 8.500 | 7.850 | 7.850 | 33,891 | -0.39(-4.74%) |
Jul 28, 2022 | 8.808 | 8.899 | 7.840 | 8.241 | 61,517 | -0.50(-5.67%) |
Jul 27, 2022 | 8.800 | 8.900 | 8.500 | 8.736 | 34,773 | +0.04(+0.41%) |
Jul 26, 2022 | 9.016 | 9.017 | 8.501 | 8.700 | 33,406 | -0.20(-2.25%) |
Jul 25, 2022 | 9.700 | 9.700 | 8.650 | 8.900 | 36,974 | -0.63(-6.66%) |
Jul 22, 2022 | 10.00 | 10.00 | 9.300 | 9.535 | 35,955 | -0.37(-3.72%) |
Jul 21, 2022 | 10.10 | 10.30 | 9.671 | 9.903 | 27,191 | -0.10(-0.97%) |
Jul 20, 2022 | 9.700 | 10.30 | 9.700 | 10.00 | 27,900 | +0.24(+2.44%) |
Jul 19, 2022 | 9.341 | 9.900 | 9.300 | 9.762 | 33,656 | +0.45(+4.83%) |
Jul 18, 2022 | 9.200 | 9.792 | 9.000 | 9.312 | 35,499 | -0.04(-0.41%) |
Jul 15, 2022 | 8.700 | 9.384 | 8.429 | 9.350 | 43,176 | +0.80(+9.36%) |
Jul 14, 2022 | 8.500 | 8.687 | 8.312 | 8.550 | 22,342 | -0.04(-0.45%) |
Jul 13, 2022 | 8.403 | 8.681 | 8.172 | 8.589 | 17,926 | -0.09(-1.04%) |
Jul 12, 2022 | 8.600 | 8.700 | 8.101 | 8.679 | 32,295 | +0.05(+0.57%) |
Jul 11, 2022 | 8.700 | 8.700 | 8.100 | 8.630 | 44,760 | -0.13(-1.48%) |
Jul 08, 2022 | 8.500 | 8.900 | 7.905 | 8.760 | 49,344 | +0.11(+1.28%) |
Jul 07, 2022 | 8.300 | 8.899 | 8.001 | 8.649 | 45,948 | +0.65(+8.10%) |
Jul 06, 2022 | 9.000 | 9.134 | 8.000 | 8.001 | 57,454 | -0.70(-8.03%) |
Jul 05, 2022 | 9.400 | 9.523 | 8.529 | 8.700 | 79,195 | -0.40(-4.40%) |
Jul 01, 2022 | 9.300 | 9.800 | 9.100 | 9.100 | 22,137 | -0.53(-5.47%) |
Jun 30, 2022 | 9.500 | 9.662 | 9.000 | 9.627 | 20,119 | +0.04(+0.36%) |
Jun 29, 2022 | 9.100 | 9.820 | 9.000 | 9.592 | 33,413 | +0.48(+5.30%) |
Jun 28, 2022 | 9.507 | 9.900 | 9.060 | 9.109 | 38,670 | -0.46(-4.85%) |
Jun 27, 2022 | 9.100 | 9.928 | 8.900 | 9.573 | 50,076 | +0.66(+7.39%) |
Jun 24, 2022 | 10.10 | 10.40 | 8.914 | 8.914 | 739,774 | -1.29(-12.61%) |
Jun 23, 2022 | 10.80 | 10.90 | 10.00 | 10.20 | 61,385 | -0.60(-5.56%) |
Jun 22, 2022 | 10.40 | 11.00 | 10.20 | 10.80 | 71,015 | +0.30(+2.86%) |
Jun 21, 2022 | 10.70 | 10.70 | 10.00 | 10.50 | 90,488 | +0.30(+2.94%) |
Jun 17, 2022 | 9.800 | 10.50 | 9.506 | 10.20 | 94,046 | +0.50(+5.15%) |
Jun 16, 2022 | 10.30 | 10.30 | 9.100 | 9.700 | 88,451 | -1.00(-9.35%) |
Jun 15, 2022 | 9.600 | 10.90 | 9.600 | 10.70 | 86,143 | +1.10(+11.44%) |
Jun 14, 2022 | 9.550 | 9.900 | 9.495 | 9.602 | 32,281 | +0.02(+0.17%) |
Jun 13, 2022 | 9.800 | 9.899 | 9.000 | 9.586 | 55,694 | -0.71(-6.93%) |
Jun 10, 2022 | 10.40 | 10.45 | 9.903 | 10.30 | 48,666 | -0.50(-4.63%) |
Jun 09, 2022 | 10.90 | 11.15 | 10.30 | 10.80 | 68,820 | +0.00(+0.00%) |
Jun 08, 2022 | 10.60 | 11.50 | 10.20 | 10.80 | 94,177 | +0.00(+0.00%) |
Jun 07, 2022 | 9.300 | 10.90 | 8.920 | 10.80 | 117,976 | +1.78(+19.73%) |
Jun 06, 2022 | 8.929 | 9.801 | 8.600 | 9.020 | 110,294 | +0.18(+2.02%) |
Jun 03, 2022 | 7.732 | 8.950 | 7.642 | 8.841 | 71,233 | +1.17(+15.30%) |
Jun 02, 2022 | 7.800 | 8.500 | 7.501 | 7.668 | 74,717 | -0.13(-1.69%) |
Jun 01, 2022 | 8.200 | 8.995 | 7.500 | 7.800 | 89,980 | -0.42(-5.06%) |
May 31, 2022 | 7.400 | 8.598 | 7.163 | 8.216 | 94,378 | +0.99(+13.72%) |
May 27, 2022 | 7.388 | 7.414 | 6.900 | 7.225 | 70,975 | +0.10(+1.46%) |
May 26, 2022 | 7.000 | 7.442 | 6.821 | 7.121 | 63,453 | +0.18(+2.55%) |
May 25, 2022 | 7.000 | 7.173 | 6.700 | 6.944 | 60,735 | -0.01(-0.16%) |
May 24, 2022 | 7.300 | 7.345 | 6.700 | 6.955 | 72,970 | -0.19(-2.69%) |
May 23, 2022 | 7.600 | 7.724 | 7.000 | 7.147 | 56,267 | -0.11(-1.52%) |
May 20, 2022 | 7.389 | 7.464 | 6.700 | 7.257 | 71,001 | +0.26(+3.67%) |
May 19, 2022 | 7.200 | 7.218 | 6.500 | 7.000 | 100,767 | -0.10(-1.42%) |
May 18, 2022 | 7.700 | 7.807 | 6.950 | 7.101 | 80,740 | -0.67(-8.66%) |
May 17, 2022 | 8.000 | 8.160 | 7.162 | 7.774 | 73,095 | +0.08(+1.01%) |
May 16, 2022 | 9.231 | 9.300 | 7.600 | 7.696 | 107,965 | -1.29(-14.38%) |
May 13, 2022 | 8.800 | 9.500 | 8.456 | 8.989 | 72,928 | +0.58(+6.86%) |
May 12, 2022 | 7.825 | 9.328 | 7.801 | 8.412 | 58,876 | +0.21(+2.54%) |
May 11, 2022 | 9.000 | 9.399 | 7.800 | 8.204 | 95,778 | -0.78(-8.65%) |
May 10, 2022 | 8.800 | 9.588 | 8.603 | 8.981 | 92,902 | +0.20(+2.24%) |
May 09, 2022 | 9.800 | 9.950 | 8.600 | 8.784 | 114,089 | -1.32(-13.03%) |
May 06, 2022 | 10.10 | 10.50 | 9.626 | 10.10 | 51,780 | -0.30(-2.88%) |
May 05, 2022 | 9.900 | 10.70 | 9.500 | 10.40 | 85,373 | -0.20(-1.89%) |
May 04, 2022 | 10.00 | 10.60 | 9.400 | 10.60 | 59,486 | +0.40(+3.92%) |
May 03, 2022 | 10.10 | 10.40 | 9.550 | 10.20 | 99,931 | +0.35(+3.51%) |