Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.340 | 8.440 | 8.220 | 8.420 | 11,298,046 | +0.05(+0.60%) |
Jul 28, 2022 | 8.430 | 8.450 | 8.110 | 8.370 | 15,330,201 | -0.03(-0.36%) |
Jul 27, 2022 | 8.320 | 8.430 | 8.180 | 8.400 | 9,301,454 | +0.29(+3.58%) |
Jul 26, 2022 | 8.300 | 8.390 | 8.090 | 8.110 | 8,130,861 | -0.33(-3.91%) |
Jul 25, 2022 | 8.470 | 8.525 | 8.290 | 8.440 | 6,848,442 | +0.07(+0.84%) |
Jul 22, 2022 | 8.660 | 8.700 | 8.330 | 8.370 | 7,748,628 | -0.24(-2.79%) |
Jul 21, 2022 | 8.710 | 8.720 | 8.450 | 8.610 | 10,435,307 | -0.26(-2.93%) |
Jul 20, 2022 | 8.690 | 8.940 | 8.590 | 8.870 | 13,776,976 | +0.19(+2.19%) |
Jul 19, 2022 | 8.390 | 8.690 | 8.370 | 8.680 | 8,914,576 | +0.46(+5.60%) |
Jul 18, 2022 | 8.250 | 8.550 | 8.160 | 8.220 | 9,832,150 | +0.12(+1.48%) |
Jul 15, 2022 | 8.050 | 8.205 | 7.870 | 8.100 | 12,641,863 | +0.19(+2.40%) |
Jul 14, 2022 | 8.050 | 8.175 | 7.890 | 7.910 | 8,899,590 | -0.21(-2.59%) |
Jul 13, 2022 | 8.050 | 8.135 | 7.870 | 8.120 | 12,477,237 | -0.16(-1.93%) |
Jul 12, 2022 | 8.000 | 8.490 | 8.000 | 8.280 | 13,201,191 | +0.24(+2.99%) |
Jul 11, 2022 | 8.170 | 8.230 | 7.960 | 8.040 | 8,140,012 | -0.17(-2.07%) |
Jul 08, 2022 | 8.450 | 8.485 | 8.180 | 8.210 | 10,201,506 | -0.19(-2.26%) |
Jul 07, 2022 | 8.360 | 8.480 | 8.294 | 8.400 | 8,193,193 | +0.09(+1.08%) |
Jul 06, 2022 | 8.520 | 8.660 | 8.235 | 8.310 | 9,048,692 | -0.26(-3.03%) |
Jul 05, 2022 | 8.330 | 8.570 | 8.060 | 8.570 | 10,429,036 | +0.04(+0.47%) |
Jul 01, 2022 | 8.430 | 8.615 | 8.250 | 8.530 | 8,206,691 | +0.16(+1.91%) |
Jun 30, 2022 | 8.700 | 8.740 | 8.250 | 8.370 | 11,028,854 | -0.59(-6.58%) |
Jun 29, 2022 | 8.710 | 9.057 | 8.560 | 8.960 | 14,767,487 | +0.23(+2.63%) |
Jun 28, 2022 | 8.870 | 9.170 | 8.671 | 8.730 | 9,025,277 | -0.03(-0.34%) |
Jun 27, 2022 | 8.755 | 8.850 | 8.640 | 8.760 | 16,400,288 | +0.14(+1.62%) |
Jun 24, 2022 | 8.150 | 8.670 | 8.065 | 8.620 | 13,821,652 | +0.47(+5.77%) |
Jun 23, 2022 | 8.350 | 8.380 | 8.050 | 8.150 | 11,626,920 | -0.17(-2.04%) |
Jun 22, 2022 | 8.300 | 8.540 | 8.290 | 8.320 | 7,375,604 | -0.08(-0.95%) |
Jun 21, 2022 | 8.680 | 8.700 | 8.370 | 8.400 | 8,841,560 | -0.14(-1.64%) |
Jun 17, 2022 | 8.250 | 8.580 | 8.095 | 8.540 | 12,184,569 | +0.43(+5.30%) |
Jun 16, 2022 | 8.370 | 8.415 | 7.990 | 8.110 | 9,967,525 | -0.52(-6.03%) |
Jun 15, 2022 | 8.660 | 8.810 | 8.453 | 8.630 | 10,642,357 | +0.14(+1.65%) |
Jun 14, 2022 | 8.540 | 8.650 | 8.200 | 8.490 | 9,575,826 | +0.04(+0.47%) |
Jun 13, 2022 | 9.250 | 9.290 | 8.410 | 8.450 | 15,413,173 | -1.09(-11.43%) |
Jun 10, 2022 | 9.690 | 10.01 | 9.470 | 9.540 | 12,932,705 | -0.33(-3.34%) |
Jun 09, 2022 | 10.28 | 10.28 | 9.850 | 9.870 | 9,135,049 | -0.36(-3.52%) |
Jun 08, 2022 | 10.53 | 10.64 | 10.19 | 10.23 | 7,635,268 | -0.45(-4.21%) |
Jun 07, 2022 | 10.56 | 10.74 | 10.44 | 10.68 | 6,455,990 | -0.01(-0.09%) |
Jun 06, 2022 | 10.69 | 10.74 | 10.34 | 10.69 | 9,433,816 | +0.22(+2.10%) |
Jun 03, 2022 | 10.42 | 10.55 | 10.18 | 10.47 | 5,660,191 | -0.06(-0.57%) |
Jun 02, 2022 | 10.27 | 10.58 | 10.23 | 10.53 | 5,849,769 | +0.29(+2.83%) |
Jun 01, 2022 | 10.81 | 10.93 | 10.18 | 10.24 | 11,320,869 | -0.50(-4.66%) |
May 31, 2022 | 10.68 | 10.97 | 10.52 | 10.74 | 10,265,623 | -0.10(-0.92%) |
May 27, 2022 | 10.72 | 10.95 | 10.68 | 10.84 | 8,101,866 | +0.23(+2.17%) |
May 26, 2022 | 10.50 | 10.84 | 10.48 | 10.61 | 12,241,695 | +0.35(+3.41%) |
May 25, 2022 | 9.830 | 10.31 | 9.820 | 10.26 | 7,408,863 | +0.43(+4.37%) |
May 24, 2022 | 10.01 | 10.04 | 9.672 | 9.830 | 8,972,127 | -0.40(-3.91%) |
May 23, 2022 | 10.32 | 10.36 | 10.00 | 10.23 | 8,293,847 | +0.04(+0.39%) |
May 20, 2022 | 10.35 | 10.49 | 9.910 | 10.19 | 7,893,046 | -0.06(-0.59%) |
May 19, 2022 | 9.830 | 10.45 | 9.830 | 10.25 | 10,742,854 | +0.33(+3.33%) |
May 18, 2022 | 10.05 | 10.26 | 9.880 | 9.920 | 9,369,253 | -0.30(-2.94%) |
May 17, 2022 | 9.770 | 10.26 | 9.770 | 10.22 | 11,246,924 | +0.77(+8.15%) |
May 16, 2022 | 9.900 | 9.929 | 9.440 | 9.450 | 15,016,313 | -0.61(-6.06%) |
May 13, 2022 | 9.760 | 10.07 | 9.760 | 10.06 | 10,651,558 | +0.48(+5.01%) |
May 12, 2022 | 9.490 | 9.810 | 9.220 | 9.580 | 11,638,225 | -0.02(-0.21%) |
May 11, 2022 | 10.02 | 10.21 | 9.550 | 9.600 | 11,313,170 | -0.44(-4.38%) |
May 10, 2022 | 9.980 | 10.23 | 9.775 | 10.04 | 9,331,509 | +0.16(+1.62%) |
May 09, 2022 | 10.37 | 10.55 | 9.820 | 9.880 | 11,824,383 | -0.74(-6.97%) |
May 06, 2022 | 10.91 | 10.93 | 10.47 | 10.62 | 11,880,955 | -0.34(-3.10%) |
May 05, 2022 | 11.24 | 11.35 | 10.87 | 10.96 | 10,240,358 | -0.50(-4.36%) |
May 04, 2022 | 11.24 | 11.48 | 10.93 | 11.46 | 9,596,925 | +0.09(+0.79%) |
May 03, 2022 | 11.36 | 11.47 | 11.11 | 11.37 | 9,643,180 | +0.07(+0.62%) |