Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.927 | 9.982 | 9.854 | 9.946 | 184,067 | +0.04(+0.37%) |
Jul 28, 2022 | 9.643 | 9.964 | 9.631 | 9.909 | 250,015 | +0.27(+2.75%) |
Jul 27, 2022 | 9.662 | 9.671 | 9.579 | 9.643 | 143,509 | +0.05(+0.48%) |
Jul 26, 2022 | 9.515 | 9.607 | 9.515 | 9.598 | 79,596 | +0.10(+1.06%) |
Jul 25, 2022 | 9.515 | 9.561 | 9.488 | 9.497 | 99,094 | -0.04(-0.38%) |
Jul 22, 2022 | 9.524 | 9.616 | 9.524 | 9.533 | 181,110 | +0.02(+0.19%) |
Jul 21, 2022 | 9.488 | 9.550 | 9.451 | 9.515 | 165,330 | +0.04(+0.39%) |
Jul 20, 2022 | 9.460 | 9.524 | 9.442 | 9.478 | 127,575 | +0.02(+0.19%) |
Jul 19, 2022 | 9.478 | 9.478 | 9.433 | 9.460 | 70,411 | +0.05(+0.49%) |
Jul 18, 2022 | 9.515 | 9.515 | 9.396 | 9.414 | 121,944 | -0.08(-0.87%) |
Jul 15, 2022 | 9.442 | 9.552 | 9.442 | 9.497 | 91,104 | +0.05(+0.58%) |
Jul 14, 2022 | 9.396 | 9.488 | 9.378 | 9.442 | 103,612 | -0.05(-0.52%) |
Jul 13, 2022 | 9.409 | 9.519 | 9.409 | 9.492 | 135,403 | -0.01(-0.10%) |
Jul 12, 2022 | 9.473 | 9.574 | 9.473 | 9.501 | 134,499 | +0.04(+0.39%) |
Jul 11, 2022 | 9.482 | 9.565 | 9.446 | 9.464 | 263,029 | -0.02(-0.19%) |
Jul 08, 2022 | 9.473 | 9.510 | 9.419 | 9.482 | 139,605 | +0.03(+0.29%) |
Jul 07, 2022 | 9.501 | 9.555 | 9.446 | 9.455 | 135,530 | -0.04(-0.38%) |
Jul 06, 2022 | 9.501 | 9.619 | 9.482 | 9.492 | 229,084 | -0.03(-0.29%) |
Jul 05, 2022 | 9.492 | 9.546 | 9.437 | 9.519 | 109,293 | +0.03(+0.29%) |
Jul 01, 2022 | 9.446 | 9.565 | 9.446 | 9.492 | 126,749 | +0.07(+0.77%) |
Jun 30, 2022 | 9.446 | 9.446 | 9.355 | 9.419 | 152,358 | +0.01(+0.10%) |
Jun 29, 2022 | 9.382 | 9.409 | 9.337 | 9.409 | 115,501 | +0.05(+0.49%) |
Jun 28, 2022 | 9.209 | 9.428 | 9.209 | 9.364 | 185,607 | +0.16(+1.78%) |
Jun 27, 2022 | 9.236 | 9.264 | 9.182 | 9.200 | 153,398 | -0.06(-0.69%) |
Jun 24, 2022 | 9.118 | 9.273 | 9.118 | 9.264 | 187,652 | +0.14(+1.50%) |
Jun 23, 2022 | 9.036 | 9.209 | 9.027 | 9.127 | 304,335 | +0.15(+1.62%) |
Jun 22, 2022 | 8.899 | 8.999 | 8.899 | 8.981 | 137,134 | +0.08(+0.92%) |
Jun 21, 2022 | 8.944 | 8.954 | 8.881 | 8.899 | 108,622 | +0.01(+0.10%) |
Jun 17, 2022 | 8.872 | 8.981 | 8.844 | 8.890 | 191,593 | -0.02(-0.20%) |
Jun 16, 2022 | 8.935 | 8.936 | 8.844 | 8.908 | 271,909 | -0.13(-1.41%) |
Jun 15, 2022 | 9.017 | 9.141 | 8.908 | 9.036 | 216,492 | +0.00(+0.00%) |
Jun 14, 2022 | 9.182 | 9.191 | 8.990 | 9.036 | 322,789 | -0.15(-1.60%) |
Jun 13, 2022 | 9.291 | 9.291 | 9.119 | 9.182 | 162,464 | -0.21(-2.22%) |
Jun 10, 2022 | 9.382 | 9.418 | 9.318 | 9.391 | 210,035 | -0.05(-0.58%) |
Jun 09, 2022 | 9.672 | 9.672 | 9.446 | 9.446 | 180,338 | -0.23(-2.35%) |
Jun 08, 2022 | 9.681 | 9.727 | 9.618 | 9.672 | 177,413 | -0.05(-0.47%) |
Jun 07, 2022 | 9.681 | 9.754 | 9.663 | 9.718 | 131,590 | +0.03(+0.28%) |
Jun 06, 2022 | 9.754 | 9.785 | 9.663 | 9.691 | 214,169 | -0.06(-0.65%) |
Jun 03, 2022 | 9.754 | 9.799 | 9.681 | 9.754 | 195,662 | -0.08(-0.83%) |
Jun 02, 2022 | 9.781 | 9.881 | 9.781 | 9.836 | 220,283 | +0.04(+0.37%) |
Jun 01, 2022 | 9.808 | 9.845 | 9.736 | 9.799 | 132,569 | +0.04(+0.37%) |
May 31, 2022 | 9.745 | 9.808 | 9.654 | 9.763 | 243,406 | +0.00(+0.00%) |
May 27, 2022 | 9.745 | 9.827 | 9.663 | 9.763 | 219,133 | +0.11(+1.13%) |
May 26, 2022 | 9.500 | 9.700 | 9.500 | 9.654 | 374,470 | +0.17(+1.82%) |
May 25, 2022 | 9.246 | 9.500 | 9.243 | 9.482 | 305,497 | +0.26(+2.85%) |
May 24, 2022 | 9.092 | 9.228 | 9.092 | 9.219 | 255,425 | +0.17(+1.91%) |
May 23, 2022 | 9.073 | 9.146 | 9.046 | 9.046 | 264,629 | -0.03(-0.30%) |
May 20, 2022 | 9.064 | 9.110 | 9.010 | 9.073 | 786,046 | +0.02(+0.20%) |
May 19, 2022 | 9.073 | 9.114 | 8.974 | 9.055 | 377,269 | -0.06(-0.70%) |
May 18, 2022 | 9.173 | 9.210 | 9.037 | 9.119 | 178,752 | -0.11(-1.18%) |
May 17, 2022 | 9.273 | 9.287 | 9.201 | 9.228 | 110,975 | -0.05(-0.49%) |
May 16, 2022 | 9.291 | 9.335 | 9.264 | 9.273 | 118,742 | -0.06(-0.68%) |
May 13, 2022 | 9.464 | 9.464 | 9.291 | 9.337 | 258,739 | -0.00(-0.01%) |
May 12, 2022 | 9.238 | 9.342 | 9.238 | 9.337 | 302,824 | +0.08(+0.88%) |
May 11, 2022 | 9.292 | 9.365 | 9.256 | 9.256 | 238,155 | -0.14(-1.44%) |
May 10, 2022 | 9.374 | 9.428 | 9.256 | 9.392 | 269,835 | +0.04(+0.39%) |
May 09, 2022 | 9.283 | 9.365 | 9.247 | 9.356 | 259,798 | +0.00(+0.00%) |
May 06, 2022 | 9.310 | 9.356 | 9.238 | 9.356 | 382,357 | +0.07(+0.78%) |
May 05, 2022 | 9.392 | 9.392 | 9.274 | 9.283 | 257,010 | -0.15(-1.63%) |
May 04, 2022 | 9.392 | 9.437 | 9.274 | 9.437 | 180,108 | +0.07(+0.77%) |
May 03, 2022 | 9.310 | 9.365 | 9.292 | 9.365 | 226,390 | +0.06(+0.68%) |