Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.330 | 8.660 | 8.201 | 8.610 | 153,872 | +0.30(+3.61%) |
Jul 28, 2022 | 8.410 | 8.670 | 8.185 | 8.310 | 91,103 | -0.10(-1.19%) |
Jul 27, 2022 | 8.620 | 8.825 | 8.310 | 8.410 | 86,568 | -0.19(-2.21%) |
Jul 26, 2022 | 8.120 | 8.620 | 8.010 | 8.600 | 96,105 | +0.39(+4.75%) |
Jul 25, 2022 | 8.450 | 8.470 | 8.130 | 8.210 | 87,649 | +0.04(+0.49%) |
Jul 22, 2022 | 8.710 | 8.820 | 8.130 | 8.170 | 131,779 | -0.59(-6.74%) |
Jul 21, 2022 | 8.810 | 8.841 | 8.630 | 8.760 | 99,703 | -0.04(-0.45%) |
Jul 20, 2022 | 8.810 | 9.130 | 8.610 | 8.800 | 93,944 | +0.13(+1.50%) |
Jul 19, 2022 | 8.770 | 9.010 | 8.585 | 8.670 | 131,657 | +0.07(+0.81%) |
Jul 18, 2022 | 8.630 | 8.870 | 8.470 | 8.600 | 104,810 | +0.13(+1.53%) |
Jul 15, 2022 | 8.760 | 8.900 | 8.370 | 8.470 | 79,417 | -0.13(-1.51%) |
Jul 14, 2022 | 8.940 | 9.090 | 8.570 | 8.600 | 129,707 | -0.37(-4.12%) |
Jul 13, 2022 | 8.550 | 9.295 | 8.440 | 8.970 | 272,191 | +0.27(+3.10%) |
Jul 12, 2022 | 9.000 | 9.308 | 8.590 | 8.700 | 257,539 | -0.30(-3.33%) |
Jul 11, 2022 | 9.500 | 9.500 | 8.840 | 9.000 | 161,184 | -0.37(-3.95%) |
Jul 08, 2022 | 9.660 | 9.830 | 9.330 | 9.370 | 140,597 | -0.19(-1.99%) |
Jul 07, 2022 | 10.35 | 10.45 | 9.260 | 9.560 | 415,456 | -0.79(-7.63%) |
Jul 06, 2022 | 10.48 | 10.61 | 10.30 | 10.35 | 44,437 | -0.21(-1.99%) |
Jul 05, 2022 | 10.66 | 10.66 | 10.31 | 10.56 | 41,675 | -0.09(-0.85%) |
Jul 01, 2022 | 10.46 | 10.81 | 10.14 | 10.65 | 69,661 | +0.21(+2.01%) |
Jun 30, 2022 | 10.22 | 10.52 | 10.08 | 10.44 | 93,479 | +0.14(+1.36%) |
Jun 29, 2022 | 10.29 | 10.46 | 10.04 | 10.30 | 32,412 | +0.07(+0.68%) |
Jun 28, 2022 | 10.70 | 10.70 | 10.06 | 10.23 | 79,679 | -0.30(-2.85%) |
Jun 27, 2022 | 11.00 | 11.00 | 10.50 | 10.53 | 66,023 | -0.47(-4.27%) |
Jun 24, 2022 | 11.23 | 11.24 | 10.83 | 11.00 | 143,173 | -0.11(-0.99%) |
Jun 23, 2022 | 10.96 | 11.53 | 10.88 | 11.11 | 76,708 | +0.15(+1.37%) |
Jun 22, 2022 | 10.70 | 11.29 | 10.54 | 10.96 | 89,583 | +0.24(+2.24%) |
Jun 21, 2022 | 10.41 | 10.94 | 10.22 | 10.72 | 144,384 | +0.56(+5.51%) |
Jun 17, 2022 | 10.04 | 10.47 | 10.04 | 10.16 | 168,440 | +0.16(+1.60%) |
Jun 16, 2022 | 10.25 | 10.47 | 10.00 | 10.00 | 113,127 | -0.46(-4.40%) |
Jun 15, 2022 | 10.04 | 10.63 | 9.850 | 10.46 | 316,813 | +0.35(+3.46%) |
Jun 14, 2022 | 10.64 | 10.67 | 10.06 | 10.11 | 77,327 | -0.68(-6.30%) |
Jun 13, 2022 | 10.44 | 10.90 | 10.04 | 10.79 | 170,726 | +0.14(+1.31%) |
Jun 10, 2022 | 11.26 | 11.29 | 10.33 | 10.65 | 298,252 | -0.74(-6.50%) |
Jun 09, 2022 | 11.91 | 11.94 | 11.37 | 11.39 | 42,195 | -0.60(-5.00%) |
Jun 08, 2022 | 12.16 | 12.21 | 11.80 | 11.99 | 104,933 | -0.13(-1.07%) |
Jun 07, 2022 | 12.45 | 12.66 | 11.92 | 12.12 | 77,588 | -0.32(-2.57%) |
Jun 06, 2022 | 12.23 | 12.49 | 12.08 | 12.44 | 98,486 | +0.36(+2.98%) |
Jun 03, 2022 | 12.30 | 12.77 | 11.98 | 12.08 | 105,759 | -0.27(-2.19%) |
Jun 02, 2022 | 11.95 | 12.45 | 11.95 | 12.35 | 54,057 | +0.40(+3.35%) |
Jun 01, 2022 | 11.93 | 12.03 | 11.75 | 11.95 | 128,057 | +0.24(+2.05%) |
May 31, 2022 | 11.77 | 11.86 | 11.51 | 11.71 | 128,103 | -0.09(-0.76%) |
May 27, 2022 | 11.65 | 11.84 | 11.65 | 11.80 | 58,800 | +0.30(+2.61%) |
May 26, 2022 | 11.17 | 11.70 | 11.17 | 11.50 | 91,969 | +0.08(+0.70%) |
May 25, 2022 | 11.01 | 11.45 | 11.01 | 11.42 | 137,536 | +0.44(+4.01%) |
May 24, 2022 | 10.85 | 11.00 | 10.80 | 10.98 | 35,822 | -0.02(-0.18%) |
May 23, 2022 | 11.14 | 11.14 | 10.85 | 11.00 | 36,205 | +0.00(+0.00%) |
May 20, 2022 | 11.01 | 11.14 | 10.90 | 11.00 | 23,833 | +0.02(+0.18%) |
May 19, 2022 | 11.10 | 11.35 | 10.82 | 10.98 | 124,380 | -0.23(-2.05%) |
May 18, 2022 | 10.95 | 11.43 | 10.95 | 11.21 | 74,477 | +0.20(+1.82%) |
May 17, 2022 | 10.81 | 11.09 | 10.76 | 11.01 | 112,646 | +0.50(+4.76%) |
May 16, 2022 | 10.53 | 10.65 | 10.38 | 10.51 | 102,942 | -0.07(-0.66%) |
May 13, 2022 | 10.54 | 10.80 | 10.41 | 10.58 | 120,523 | +0.22(+2.12%) |
May 12, 2022 | 10.01 | 10.38 | 9.990 | 10.36 | 56,974 | +0.30(+2.98%) |
May 11, 2022 | 10.23 | 10.43 | 10.05 | 10.06 | 46,431 | -0.28(-2.71%) |
May 10, 2022 | 10.58 | 10.58 | 10.06 | 10.34 | 99,819 | -0.06(-0.58%) |
May 09, 2022 | 10.85 | 10.85 | 10.37 | 10.40 | 121,610 | -0.53(-4.85%) |
May 06, 2022 | 11.06 | 11.06 | 10.74 | 10.93 | 81,923 | -0.04(-0.36%) |
May 05, 2022 | 11.05 | 11.13 | 10.83 | 10.97 | 50,399 | -0.20(-1.79%) |
May 04, 2022 | 11.10 | 11.25 | 10.87 | 11.17 | 52,579 | +0.20(+1.82%) |
May 03, 2022 | 10.93 | 11.26 | 10.89 | 10.97 | 93,072 | +0.11(+1.01%) |