Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.613 | 9.774 | 9.581 | 9.605 | 45,422 | -0.01(-0.08%) |
Jul 28, 2022 | 9.581 | 9.705 | 9.549 | 9.613 | 56,955 | +0.02(+0.25%) |
Jul 27, 2022 | 9.629 | 9.787 | 9.516 | 9.589 | 66,199 | -0.04(-0.42%) |
Jul 26, 2022 | 9.686 | 9.702 | 9.597 | 9.629 | 47,016 | -0.06(-0.58%) |
Jul 25, 2022 | 9.653 | 9.846 | 9.621 | 9.686 | 61,503 | +0.06(+0.59%) |
Jul 22, 2022 | 9.597 | 9.718 | 9.581 | 9.629 | 44,029 | +0.11(+1.18%) |
Jul 21, 2022 | 9.484 | 9.669 | 9.436 | 9.516 | 45,948 | +0.03(+0.34%) |
Jul 20, 2022 | 9.301 | 9.875 | 9.301 | 9.484 | 154,655 | +0.18(+1.97%) |
Jul 19, 2022 | 9.372 | 9.499 | 9.301 | 9.301 | 56,258 | -0.06(-0.68%) |
Jul 18, 2022 | 9.452 | 9.452 | 9.357 | 9.364 | 45,011 | -0.09(-0.93%) |
Jul 15, 2022 | 9.428 | 9.580 | 9.428 | 9.452 | 54,173 | +0.03(+0.34%) |
Jul 14, 2022 | 9.476 | 9.724 | 9.380 | 9.420 | 39,306 | -0.06(-0.59%) |
Jul 13, 2022 | 9.612 | 9.612 | 9.460 | 9.476 | 50,010 | -0.15(-1.58%) |
Jul 12, 2022 | 9.596 | 9.740 | 9.596 | 9.628 | 22,896 | +0.03(+0.33%) |
Jul 11, 2022 | 9.508 | 9.891 | 9.508 | 9.596 | 58,762 | +0.09(+0.92%) |
Jul 08, 2022 | 9.428 | 9.540 | 9.341 | 9.508 | 47,752 | +0.10(+1.10%) |
Jul 07, 2022 | 9.396 | 9.456 | 9.325 | 9.404 | 44,783 | -0.02(-0.17%) |
Jul 06, 2022 | 9.420 | 9.468 | 9.364 | 9.420 | 34,955 | +0.03(+0.34%) |
Jul 05, 2022 | 9.293 | 9.420 | 9.189 | 9.388 | 54,259 | +0.10(+1.12%) |
Jul 01, 2022 | 9.309 | 9.404 | 9.237 | 9.285 | 48,281 | -0.04(-0.43%) |
Jun 30, 2022 | 9.205 | 9.420 | 9.189 | 9.325 | 21,037 | +0.09(+0.95%) |
Jun 29, 2022 | 9.261 | 9.285 | 9.229 | 9.237 | 24,315 | -0.03(-0.34%) |
Jun 28, 2022 | 9.245 | 9.301 | 9.229 | 9.269 | 19,940 | -0.01(-0.09%) |
Jun 27, 2022 | 9.349 | 9.368 | 9.253 | 9.277 | 28,529 | -0.09(-0.94%) |
Jun 24, 2022 | 9.341 | 9.407 | 9.341 | 9.364 | 14,814 | +0.00(+0.00%) |
Jun 23, 2022 | 9.380 | 9.484 | 9.317 | 9.364 | 32,044 | +0.04(+0.43%) |
Jun 22, 2022 | 9.197 | 9.436 | 9.155 | 9.325 | 74,496 | +0.12(+1.30%) |
Jun 21, 2022 | 9.062 | 9.324 | 9.031 | 9.205 | 50,484 | +0.10(+1.13%) |
Jun 17, 2022 | 9.023 | 9.223 | 9.023 | 9.102 | 25,980 | +0.08(+0.88%) |
Jun 16, 2022 | 8.928 | 9.276 | 8.928 | 9.023 | 62,530 | -0.25(-2.73%) |
Jun 15, 2022 | 9.086 | 9.300 | 9.047 | 9.276 | 70,236 | +0.20(+2.18%) |
Jun 14, 2022 | 9.197 | 9.260 | 8.999 | 9.078 | 156,479 | -0.06(-0.69%) |
Jun 13, 2022 | 9.331 | 9.419 | 9.102 | 9.142 | 87,463 | -0.29(-3.10%) |
Jun 10, 2022 | 9.498 | 9.525 | 9.387 | 9.434 | 47,354 | -0.10(-1.08%) |
Jun 09, 2022 | 9.616 | 9.632 | 9.514 | 9.537 | 38,861 | -0.09(-0.99%) |
Jun 08, 2022 | 9.506 | 9.640 | 9.482 | 9.632 | 95,549 | +0.10(+1.08%) |
Jun 07, 2022 | 9.569 | 9.624 | 9.506 | 9.529 | 32,953 | -0.06(-0.58%) |
Jun 06, 2022 | 9.601 | 9.664 | 9.577 | 9.585 | 45,223 | -0.06(-0.57%) |
Jun 03, 2022 | 9.632 | 9.696 | 9.593 | 9.640 | 54,466 | -0.01(-0.08%) |
Jun 02, 2022 | 9.608 | 9.688 | 9.608 | 9.648 | 66,079 | +0.03(+0.33%) |
Jun 01, 2022 | 9.608 | 9.709 | 9.569 | 9.616 | 45,705 | +0.00(+0.00%) |
May 31, 2022 | 9.537 | 9.616 | 9.529 | 9.616 | 76,535 | +0.08(+0.83%) |
May 27, 2022 | 9.529 | 9.593 | 9.466 | 9.537 | 57,341 | +0.06(+0.58%) |
May 26, 2022 | 9.537 | 9.601 | 9.443 | 9.482 | 83,531 | -0.03(-0.33%) |
May 25, 2022 | 9.363 | 9.561 | 9.339 | 9.514 | 47,143 | +0.10(+1.01%) |
May 24, 2022 | 9.379 | 9.498 | 9.351 | 9.418 | 46,263 | +0.02(+0.25%) |
May 23, 2022 | 9.458 | 9.468 | 9.371 | 9.395 | 53,733 | -0.11(-1.17%) |
May 20, 2022 | 9.466 | 9.565 | 9.361 | 9.506 | 48,673 | +0.00(+0.04%) |
May 19, 2022 | 9.439 | 9.682 | 9.439 | 9.502 | 32,245 | +0.07(+0.75%) |
May 18, 2022 | 9.604 | 9.604 | 9.360 | 9.431 | 80,028 | -0.13(-1.31%) |
May 17, 2022 | 9.368 | 9.651 | 9.368 | 9.557 | 46,150 | +0.19(+2.01%) |
May 16, 2022 | 9.353 | 9.415 | 9.274 | 9.368 | 65,958 | +0.00(+0.00%) |
May 13, 2022 | 9.525 | 9.576 | 9.337 | 9.368 | 48,064 | -0.09(-0.99%) |
May 12, 2022 | 9.627 | 9.651 | 9.419 | 9.462 | 111,930 | -0.15(-1.55%) |
May 11, 2022 | 9.557 | 9.721 | 9.557 | 9.611 | 77,331 | +0.02(+0.25%) |
May 10, 2022 | 9.541 | 9.611 | 9.525 | 9.588 | 52,867 | +0.03(+0.33%) |
May 09, 2022 | 9.541 | 9.623 | 9.525 | 9.557 | 72,521 | -0.03(-0.33%) |
May 06, 2022 | 9.604 | 9.678 | 9.462 | 9.588 | 95,113 | -0.02(-0.24%) |
May 05, 2022 | 9.784 | 9.784 | 9.588 | 9.611 | 50,692 | -0.24(-2.47%) |
May 04, 2022 | 9.753 | 9.980 | 9.652 | 9.855 | 77,296 | +0.10(+1.05%) |
May 03, 2022 | 9.706 | 9.808 | 9.690 | 9.753 | 43,236 | +0.03(+0.32%) |