Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.921 | 9.216 | 8.845 | 9.149 | 74,400 | +0.32(+3.66%) |
Jul 28, 2022 | 8.921 | 8.921 | 8.570 | 8.826 | 56,167 | -0.01(-0.11%) |
Jul 27, 2022 | 8.570 | 8.907 | 8.570 | 8.836 | 66,810 | +0.36(+4.26%) |
Jul 26, 2022 | 8.532 | 8.684 | 8.456 | 8.475 | 52,772 | -0.22(-2.51%) |
Jul 25, 2022 | 8.855 | 8.990 | 8.655 | 8.693 | 64,486 | -0.18(-2.03%) |
Jul 22, 2022 | 9.130 | 9.178 | 8.764 | 8.874 | 40,524 | -0.17(-1.89%) |
Jul 21, 2022 | 8.855 | 9.125 | 8.805 | 9.045 | 88,640 | +0.21(+2.37%) |
Jul 20, 2022 | 8.731 | 8.936 | 8.608 | 8.836 | 34,521 | +0.10(+1.20%) |
Jul 19, 2022 | 8.788 | 8.983 | 8.704 | 8.731 | 61,802 | +0.05(+0.55%) |
Jul 18, 2022 | 8.541 | 8.779 | 7.667 | 8.684 | 223,577 | +0.14(+1.67%) |
Jul 15, 2022 | 8.636 | 8.674 | 8.494 | 8.541 | 46,291 | -0.12(-1.43%) |
Jul 14, 2022 | 8.503 | 8.674 | 8.463 | 8.665 | 40,268 | +0.10(+1.11%) |
Jul 13, 2022 | 8.484 | 8.788 | 8.484 | 8.570 | 54,676 | +0.10(+1.12%) |
Jul 12, 2022 | 8.484 | 8.646 | 8.380 | 8.475 | 94,182 | +0.00(+0.00%) |
Jul 11, 2022 | 8.275 | 8.598 | 8.275 | 8.475 | 54,656 | +0.16(+1.94%) |
Jul 08, 2022 | 9.092 | 9.092 | 8.228 | 8.313 | 103,891 | -0.75(-8.28%) |
Jul 07, 2022 | 8.665 | 9.097 | 8.635 | 9.064 | 143,737 | +0.46(+5.30%) |
Jul 06, 2022 | 8.218 | 8.693 | 8.161 | 8.608 | 126,110 | +0.45(+5.47%) |
Jul 05, 2022 | 8.408 | 8.475 | 7.991 | 8.161 | 64,240 | -0.21(-2.50%) |
Jul 01, 2022 | 8.788 | 8.788 | 8.332 | 8.370 | 82,751 | -0.33(-3.82%) |
Jun 30, 2022 | 8.380 | 8.737 | 8.294 | 8.703 | 80,165 | +0.34(+4.09%) |
Jun 29, 2022 | 8.408 | 8.499 | 8.187 | 8.361 | 61,303 | -0.03(-0.34%) |
Jun 28, 2022 | 8.503 | 8.755 | 8.304 | 8.389 | 150,193 | -0.10(-1.23%) |
Jun 27, 2022 | 8.152 | 8.494 | 7.981 | 8.494 | 140,352 | +0.57(+7.19%) |
Jun 24, 2022 | 7.610 | 8.076 | 7.610 | 7.924 | 59,645 | +0.28(+3.60%) |
Jun 23, 2022 | 7.971 | 8.190 | 7.638 | 7.648 | 97,793 | -0.33(-4.17%) |
Jun 22, 2022 | 7.838 | 8.038 | 7.610 | 7.981 | 58,593 | +0.00(+0.00%) |
Jun 21, 2022 | 7.581 | 7.981 | 7.548 | 7.981 | 60,219 | +0.51(+6.87%) |
Jun 17, 2022 | 7.486 | 7.515 | 7.125 | 7.467 | 127,865 | +0.02(+0.26%) |
Jun 16, 2022 | 7.676 | 7.676 | 7.334 | 7.448 | 41,491 | -0.17(-2.24%) |
Jun 15, 2022 | 7.619 | 7.734 | 7.444 | 7.619 | 54,371 | +0.14(+1.91%) |
Jun 14, 2022 | 7.591 | 7.753 | 7.401 | 7.477 | 161,362 | -0.07(-0.88%) |
Jun 13, 2022 | 7.306 | 7.753 | 7.306 | 7.543 | 58,789 | +0.12(+1.66%) |
Jun 10, 2022 | 7.981 | 8.237 | 7.294 | 7.420 | 76,859 | -0.65(-8.01%) |
Jun 09, 2022 | 8.323 | 8.399 | 7.924 | 8.066 | 60,101 | -0.29(-3.41%) |
Jun 08, 2022 | 8.408 | 8.437 | 8.171 | 8.351 | 58,360 | -0.03(-0.34%) |
Jun 07, 2022 | 8.237 | 8.427 | 8.232 | 8.380 | 148,867 | +0.19(+2.32%) |
Jun 06, 2022 | 7.981 | 8.256 | 7.976 | 8.190 | 99,103 | +0.22(+2.74%) |
Jun 03, 2022 | 7.790 | 8.000 | 7.790 | 7.971 | 73,787 | +0.22(+2.82%) |
Jun 02, 2022 | 7.524 | 7.790 | 7.524 | 7.753 | 72,852 | +0.17(+2.26%) |
Jun 01, 2022 | 7.829 | 7.838 | 7.496 | 7.581 | 78,922 | -0.24(-3.04%) |
May 31, 2022 | 7.572 | 7.838 | 7.543 | 7.819 | 92,202 | +0.26(+3.39%) |
May 27, 2022 | 7.163 | 7.572 | 7.135 | 7.562 | 73,224 | +0.48(+6.70%) |
May 26, 2022 | 6.935 | 7.144 | 6.930 | 7.087 | 74,954 | +0.15(+2.19%) |
May 25, 2022 | 6.935 | 6.992 | 6.916 | 6.935 | 67,649 | +0.02(+0.27%) |
May 24, 2022 | 6.935 | 6.992 | 6.840 | 6.916 | 68,849 | -0.02(-0.27%) |
May 23, 2022 | 6.973 | 7.125 | 6.912 | 6.935 | 57,216 | +0.09(+1.39%) |
May 20, 2022 | 6.926 | 6.969 | 6.840 | 6.840 | 43,761 | +0.00(+0.00%) |
May 19, 2022 | 6.983 | 7.083 | 6.840 | 6.840 | 77,291 | -0.17(-2.37%) |
May 18, 2022 | 6.960 | 7.185 | 6.922 | 7.007 | 94,417 | +0.00(+0.00%) |
May 17, 2022 | 7.120 | 7.120 | 6.922 | 7.007 | 86,998 | -0.04(-0.53%) |
May 16, 2022 | 7.054 | 7.195 | 7.011 | 7.044 | 331,343 | +0.01(+0.13%) |
May 13, 2022 | 6.358 | 7.101 | 6.320 | 7.035 | 720,691 | +0.71(+11.31%) |
May 12, 2022 | 5.991 | 6.348 | 5.935 | 6.320 | 88,416 | +0.23(+3.70%) |
May 11, 2022 | 6.141 | 6.141 | 5.972 | 6.094 | 82,055 | +0.19(+3.18%) |
May 10, 2022 | 5.906 | 6.047 | 5.878 | 5.906 | 45,081 | +0.00(+0.00%) |
May 09, 2022 | 6.038 | 6.320 | 5.737 | 5.906 | 120,627 | -0.07(-1.10%) |
May 06, 2022 | 6.094 | 6.094 | 5.928 | 5.972 | 34,270 | -0.11(-1.85%) |
May 05, 2022 | 6.123 | 6.217 | 6.000 | 6.085 | 31,429 | +0.02(+0.38%) |
May 04, 2022 | 5.941 | 6.071 | 5.895 | 6.062 | 54,149 | +0.12(+2.03%) |
May 03, 2022 | 5.913 | 5.987 | 5.841 | 5.941 | 25,178 | +0.09(+1.59%) |