Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.380 | 9.430 | 8.850 | 9.390 | 436,625 | +0.03(+0.32%) |
Jul 28, 2022 | 8.920 | 9.360 | 8.880 | 9.360 | 346,026 | +0.44(+4.93%) |
Jul 27, 2022 | 9.240 | 9.250 | 8.780 | 8.920 | 303,078 | -0.27(-2.94%) |
Jul 26, 2022 | 9.180 | 9.220 | 8.820 | 9.190 | 238,170 | -0.01(-0.11%) |
Jul 25, 2022 | 8.900 | 9.250 | 8.780 | 9.200 | 216,518 | +0.30(+3.37%) |
Jul 22, 2022 | 9.130 | 9.370 | 8.820 | 8.900 | 484,081 | -0.09(-1.00%) |
Jul 21, 2022 | 9.220 | 9.220 | 8.760 | 8.990 | 201,168 | -0.21(-2.28%) |
Jul 20, 2022 | 8.780 | 9.250 | 8.700 | 9.200 | 257,720 | +0.46(+5.26%) |
Jul 19, 2022 | 9.100 | 9.250 | 8.620 | 8.740 | 350,022 | -0.38(-4.17%) |
Jul 18, 2022 | 9.140 | 9.690 | 9.030 | 9.120 | 400,022 | +0.11(+1.22%) |
Jul 15, 2022 | 9.330 | 9.340 | 8.900 | 9.010 | 267,659 | -0.16(-1.74%) |
Jul 14, 2022 | 9.000 | 9.349 | 8.920 | 9.170 | 480,055 | +0.42(+4.80%) |
Jul 13, 2022 | 8.500 | 8.800 | 8.470 | 8.750 | 394,354 | +0.28(+3.31%) |
Jul 12, 2022 | 9.100 | 9.230 | 8.410 | 8.470 | 314,663 | -0.76(-8.23%) |
Jul 11, 2022 | 9.110 | 9.300 | 8.900 | 9.230 | 290,279 | +0.07(+0.76%) |
Jul 08, 2022 | 9.070 | 9.300 | 8.810 | 9.160 | 269,533 | +0.21(+2.35%) |
Jul 07, 2022 | 8.760 | 9.170 | 8.760 | 8.950 | 328,061 | +0.28(+3.23%) |
Jul 06, 2022 | 9.200 | 9.385 | 8.590 | 8.670 | 410,656 | -0.43(-4.73%) |
Jul 05, 2022 | 8.800 | 9.220 | 8.660 | 9.100 | 575,625 | +0.26(+2.94%) |
Jul 01, 2022 | 8.430 | 9.010 | 8.030 | 8.840 | 606,689 | +0.68(+8.33%) |
Jun 30, 2022 | 8.710 | 8.830 | 7.950 | 8.160 | 1,193,608 | -0.77(-8.62%) |
Jun 29, 2022 | 7.610 | 9.840 | 7.470 | 8.930 | 6,361,275 | +1.26(+16.43%) |
Jun 28, 2022 | 6.930 | 7.730 | 6.930 | 7.670 | 566,570 | +0.84(+12.30%) |
Jun 27, 2022 | 7.130 | 7.180 | 6.620 | 6.830 | 738,789 | -0.21(-2.98%) |
Jun 24, 2022 | 7.290 | 7.490 | 7.010 | 7.040 | 3,257,362 | -0.25(-3.43%) |
Jun 23, 2022 | 7.400 | 7.660 | 7.230 | 7.290 | 558,662 | -0.15(-2.02%) |
Jun 22, 2022 | 7.820 | 7.820 | 7.260 | 7.440 | 931,568 | -0.38(-4.86%) |
Jun 21, 2022 | 8.000 | 8.230 | 7.740 | 7.820 | 588,871 | -0.15(-1.88%) |
Jun 17, 2022 | 8.620 | 8.650 | 7.840 | 7.970 | 1,238,423 | -0.59(-6.89%) |
Jun 16, 2022 | 8.490 | 8.990 | 8.300 | 8.560 | 885,317 | -0.17(-1.95%) |
Jun 15, 2022 | 8.220 | 8.755 | 8.220 | 8.730 | 625,767 | +0.53(+6.46%) |
Jun 14, 2022 | 7.780 | 8.266 | 7.600 | 8.200 | 350,801 | +0.36(+4.59%) |
Jun 13, 2022 | 8.500 | 8.699 | 7.540 | 7.840 | 842,780 | -0.91(-10.40%) |
Jun 10, 2022 | 9.000 | 9.250 | 8.615 | 8.750 | 477,791 | -0.46(-4.99%) |
Jun 09, 2022 | 9.280 | 9.600 | 9.050 | 9.210 | 581,708 | -0.05(-0.54%) |
Jun 08, 2022 | 9.150 | 9.670 | 9.110 | 9.260 | 412,379 | -0.12(-1.28%) |
Jun 07, 2022 | 9.520 | 9.890 | 8.880 | 9.380 | 717,691 | -0.30(-3.10%) |
Jun 06, 2022 | 10.31 | 10.40 | 9.222 | 9.680 | 668,315 | -0.45(-4.44%) |
Jun 03, 2022 | 10.01 | 10.20 | 9.800 | 10.13 | 400,371 | -0.15(-1.46%) |
Jun 02, 2022 | 9.900 | 10.34 | 9.590 | 10.28 | 528,411 | +0.38(+3.84%) |
Jun 01, 2022 | 9.710 | 10.18 | 9.670 | 9.900 | 471,125 | -0.02(-0.20%) |
May 31, 2022 | 9.780 | 10.00 | 9.540 | 9.920 | 712,579 | -0.04(-0.40%) |
May 27, 2022 | 9.210 | 9.970 | 9.200 | 9.960 | 407,578 | +0.69(+7.44%) |
May 26, 2022 | 8.890 | 9.340 | 8.770 | 9.270 | 648,119 | +0.26(+2.89%) |
May 25, 2022 | 8.480 | 9.240 | 8.450 | 9.010 | 430,161 | +0.31(+3.56%) |
May 24, 2022 | 9.500 | 9.540 | 8.450 | 8.700 | 761,038 | -1.04(-10.68%) |
May 23, 2022 | 9.740 | 10.06 | 9.260 | 9.740 | 719,459 | -0.22(-2.21%) |
May 20, 2022 | 10.09 | 10.23 | 9.590 | 9.960 | 582,525 | -0.30(-2.92%) |
May 19, 2022 | 9.870 | 10.28 | 9.710 | 10.26 | 524,195 | +0.22(+2.19%) |
May 18, 2022 | 10.65 | 10.66 | 9.740 | 10.04 | 803,044 | -0.94(-8.56%) |
May 17, 2022 | 11.08 | 11.16 | 10.45 | 10.98 | 560,109 | -0.08(-0.72%) |
May 16, 2022 | 11.39 | 12.09 | 10.95 | 11.06 | 751,210 | -0.42(-3.66%) |
May 13, 2022 | 11.03 | 11.60 | 10.80 | 11.48 | 761,505 | +0.45(+4.08%) |
May 12, 2022 | 9.740 | 11.18 | 8.780 | 11.03 | 1,367,210 | +0.58(+5.55%) |
May 11, 2022 | 10.87 | 11.26 | 10.25 | 10.45 | 680,876 | -0.28(-2.61%) |
May 10, 2022 | 11.06 | 11.19 | 10.12 | 10.73 | 755,839 | -0.17(-1.56%) |
May 09, 2022 | 11.70 | 11.70 | 10.05 | 10.90 | 1,116,262 | -0.81(-6.92%) |
May 06, 2022 | 12.00 | 12.31 | 11.46 | 11.71 | 979,530 | -0.54(-4.41%) |
May 05, 2022 | 14.25 | 14.25 | 11.41 | 12.25 | 1,697,198 | -2.36(-16.15%) |
May 04, 2022 | 13.85 | 14.61 | 13.27 | 14.61 | 654,182 | +0.77(+5.56%) |
May 03, 2022 | 13.92 | 14.07 | 13.45 | 13.84 | 709,970 | +0.14(+1.02%) |