Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.974 | 10.17 | 9.972 | 10.11 | 269,320 | +0.16(+1.57%) |
Jul 28, 2022 | 9.855 | 9.956 | 9.837 | 9.956 | 331,195 | +0.10(+1.02%) |
Jul 27, 2022 | 9.837 | 9.855 | 9.782 | 9.855 | 118,312 | +0.03(+0.28%) |
Jul 26, 2022 | 9.800 | 9.841 | 9.782 | 9.828 | 126,835 | +0.07(+0.75%) |
Jul 25, 2022 | 9.727 | 9.763 | 9.681 | 9.754 | 119,890 | +0.03(+0.28%) |
Jul 22, 2022 | 9.718 | 9.800 | 9.718 | 9.727 | 89,196 | +0.04(+0.38%) |
Jul 21, 2022 | 9.672 | 9.736 | 9.663 | 9.690 | 114,485 | +0.00(+0.00%) |
Jul 20, 2022 | 9.663 | 9.727 | 9.663 | 9.690 | 63,477 | +0.02(+0.19%) |
Jul 19, 2022 | 9.653 | 9.708 | 9.653 | 9.672 | 86,261 | +0.03(+0.29%) |
Jul 18, 2022 | 9.663 | 9.717 | 9.644 | 9.644 | 35,043 | -0.06(-0.57%) |
Jul 15, 2022 | 9.699 | 9.782 | 9.690 | 9.699 | 57,817 | +0.02(+0.19%) |
Jul 14, 2022 | 9.699 | 9.718 | 9.626 | 9.681 | 67,411 | -0.04(-0.42%) |
Jul 13, 2022 | 9.657 | 9.785 | 9.657 | 9.721 | 101,992 | -0.05(-0.47%) |
Jul 12, 2022 | 9.740 | 9.813 | 9.740 | 9.767 | 167,055 | +0.02(+0.19%) |
Jul 11, 2022 | 9.721 | 9.822 | 9.721 | 9.749 | 168,918 | +0.02(+0.19%) |
Jul 08, 2022 | 9.758 | 9.776 | 9.694 | 9.730 | 73,849 | -0.05(-0.47%) |
Jul 07, 2022 | 9.740 | 9.776 | 9.676 | 9.776 | 98,452 | +0.04(+0.37%) |
Jul 06, 2022 | 9.730 | 9.794 | 9.712 | 9.740 | 90,635 | +0.06(+0.66%) |
Jul 05, 2022 | 9.657 | 9.712 | 9.621 | 9.676 | 117,743 | +0.06(+0.66%) |
Jul 01, 2022 | 9.630 | 9.730 | 9.612 | 9.612 | 136,094 | +0.00(+0.00%) |
Jun 30, 2022 | 9.621 | 9.621 | 9.557 | 9.612 | 203,691 | +0.04(+0.38%) |
Jun 29, 2022 | 9.484 | 9.607 | 9.484 | 9.575 | 107,828 | +0.05(+0.48%) |
Jun 28, 2022 | 9.475 | 9.612 | 9.457 | 9.530 | 141,547 | +0.07(+0.77%) |
Jun 27, 2022 | 9.548 | 9.574 | 9.447 | 9.457 | 99,701 | -0.13(-1.33%) |
Jun 24, 2022 | 9.612 | 9.639 | 9.548 | 9.584 | 159,905 | -0.05(-0.57%) |
Jun 23, 2022 | 9.329 | 9.803 | 9.329 | 9.639 | 653,779 | +0.29(+3.13%) |
Jun 22, 2022 | 9.183 | 9.393 | 9.137 | 9.347 | 274,981 | +0.17(+1.89%) |
Jun 21, 2022 | 9.128 | 9.256 | 9.119 | 9.174 | 142,521 | +0.02(+0.20%) |
Jun 17, 2022 | 9.192 | 9.274 | 9.110 | 9.155 | 156,478 | +0.04(+0.40%) |
Jun 16, 2022 | 9.128 | 9.128 | 9.046 | 9.119 | 217,750 | -0.11(-1.19%) |
Jun 15, 2022 | 9.283 | 9.347 | 9.119 | 9.228 | 109,725 | -0.04(-0.39%) |
Jun 14, 2022 | 9.411 | 9.411 | 9.238 | 9.265 | 122,977 | -0.14(-1.46%) |
Jun 13, 2022 | 9.502 | 9.521 | 9.375 | 9.402 | 226,319 | -0.22(-2.27%) |
Jun 10, 2022 | 9.675 | 9.675 | 9.675 | 9.620 | 158,720 | -0.13(-1.30%) |
Jun 09, 2022 | 9.838 | 9.844 | 9.675 | 9.748 | 301,221 | -0.15(-1.47%) |
Jun 08, 2022 | 9.966 | 9.966 | 9.884 | 9.893 | 194,998 | -0.03(-0.27%) |
Jun 07, 2022 | 9.875 | 9.975 | 9.875 | 9.920 | 83,612 | +0.02(+0.18%) |
Jun 06, 2022 | 10.00 | 10.03 | 9.866 | 9.902 | 162,156 | -0.09(-0.91%) |
Jun 03, 2022 | 10.08 | 10.08 | 9.966 | 9.993 | 123,068 | -0.18(-1.79%) |
Jun 02, 2022 | 10.12 | 10.17 | 10.08 | 10.17 | 90,334 | +0.05(+0.54%) |
Jun 01, 2022 | 10.09 | 10.17 | 10.07 | 10.12 | 93,169 | -0.01(-0.09%) |
May 31, 2022 | 10.08 | 10.13 | 9.966 | 10.13 | 162,303 | +0.07(+0.72%) |
May 27, 2022 | 9.984 | 10.10 | 9.970 | 10.06 | 203,783 | +0.13(+1.28%) |
May 26, 2022 | 9.757 | 9.966 | 9.748 | 9.929 | 243,489 | +0.19(+1.96%) |
May 25, 2022 | 9.548 | 9.775 | 9.548 | 9.739 | 165,645 | +0.21(+2.19%) |
May 24, 2022 | 9.439 | 9.566 | 9.439 | 9.530 | 166,491 | +0.12(+1.25%) |
May 23, 2022 | 9.402 | 9.491 | 9.375 | 9.411 | 152,200 | +0.00(+0.00%) |
May 20, 2022 | 9.302 | 9.493 | 9.302 | 9.411 | 363,725 | +0.15(+1.57%) |
May 19, 2022 | 9.284 | 9.345 | 9.239 | 9.266 | 201,313 | -0.08(-0.87%) |
May 18, 2022 | 9.430 | 9.448 | 9.302 | 9.348 | 117,547 | -0.15(-1.53%) |
May 17, 2022 | 9.593 | 9.593 | 9.493 | 9.493 | 138,654 | -0.14(-1.42%) |
May 16, 2022 | 9.657 | 9.666 | 9.602 | 9.630 | 111,074 | -0.05(-0.56%) |
May 13, 2022 | 9.820 | 9.830 | 9.675 | 9.684 | 112,742 | -0.13(-1.30%) |
May 12, 2022 | 9.830 | 9.884 | 9.776 | 9.812 | 97,253 | -0.04(-0.37%) |
May 11, 2022 | 9.776 | 9.866 | 9.727 | 9.848 | 198,163 | -0.01(-0.09%) |
May 10, 2022 | 9.694 | 9.893 | 9.586 | 9.857 | 157,726 | +0.14(+1.49%) |
May 09, 2022 | 9.685 | 9.730 | 9.604 | 9.712 | 100,931 | -0.02(-0.19%) |
May 06, 2022 | 9.586 | 9.730 | 9.540 | 9.730 | 163,177 | +0.14(+1.51%) |
May 05, 2022 | 9.676 | 9.676 | 9.577 | 9.586 | 137,398 | -0.15(-1.58%) |
May 04, 2022 | 9.667 | 9.767 | 9.586 | 9.739 | 128,524 | +0.02(+0.19%) |
May 03, 2022 | 9.712 | 9.785 | 9.658 | 9.721 | 124,053 | +0.00(+0.00%) |