Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.852 | 8.946 | 8.834 | 8.920 | 246,855 | +0.08(+0.88%) |
Jul 28, 2022 | 8.800 | 8.852 | 8.766 | 8.843 | 229,008 | +0.09(+0.98%) |
Jul 27, 2022 | 8.705 | 8.757 | 8.645 | 8.757 | 133,763 | +0.12(+1.39%) |
Jul 26, 2022 | 8.654 | 8.680 | 8.620 | 8.637 | 154,339 | -0.02(-0.20%) |
Jul 25, 2022 | 8.585 | 8.671 | 8.559 | 8.654 | 214,978 | +0.10(+1.21%) |
Jul 22, 2022 | 8.594 | 8.662 | 8.499 | 8.550 | 364,744 | +0.01(+0.10%) |
Jul 21, 2022 | 8.568 | 8.589 | 8.499 | 8.542 | 247,607 | +0.03(+0.30%) |
Jul 20, 2022 | 8.439 | 8.602 | 8.439 | 8.516 | 197,416 | +0.08(+0.92%) |
Jul 19, 2022 | 8.387 | 8.456 | 8.370 | 8.439 | 214,554 | +0.12(+1.45%) |
Jul 18, 2022 | 8.421 | 8.451 | 8.318 | 8.318 | 119,127 | -0.09(-1.02%) |
Jul 15, 2022 | 8.396 | 8.503 | 8.318 | 8.404 | 655,050 | +0.08(+0.93%) |
Jul 14, 2022 | 8.258 | 8.370 | 8.224 | 8.327 | 187,149 | +0.02(+0.21%) |
Jul 13, 2022 | 8.275 | 8.327 | 8.215 | 8.310 | 369,721 | -0.02(-0.21%) |
Jul 12, 2022 | 8.344 | 8.387 | 8.301 | 8.327 | 190,353 | +0.00(+0.00%) |
Jul 11, 2022 | 8.353 | 8.400 | 8.284 | 8.327 | 242,307 | -0.09(-1.02%) |
Jul 08, 2022 | 8.447 | 8.525 | 8.353 | 8.413 | 163,959 | -0.05(-0.61%) |
Jul 07, 2022 | 8.361 | 8.482 | 8.336 | 8.464 | 188,492 | +0.12(+1.40%) |
Jul 06, 2022 | 8.356 | 8.374 | 8.305 | 8.348 | 159,305 | +0.01(+0.10%) |
Jul 05, 2022 | 8.365 | 8.365 | 8.271 | 8.339 | 163,154 | -0.04(-0.51%) |
Jul 01, 2022 | 8.314 | 8.425 | 8.314 | 8.382 | 157,181 | +0.03(+0.41%) |
Jun 30, 2022 | 8.211 | 8.348 | 8.211 | 8.348 | 134,586 | +0.06(+0.72%) |
Jun 29, 2022 | 8.339 | 8.339 | 8.245 | 8.288 | 172,317 | -0.04(-0.51%) |
Jun 28, 2022 | 8.374 | 8.408 | 8.315 | 8.331 | 106,298 | -0.01(-0.10%) |
Jun 27, 2022 | 8.399 | 8.408 | 8.314 | 8.339 | 148,210 | -0.05(-0.61%) |
Jun 24, 2022 | 8.288 | 8.400 | 8.228 | 8.391 | 160,614 | +0.15(+1.87%) |
Jun 23, 2022 | 8.254 | 8.280 | 8.168 | 8.237 | 195,796 | +0.03(+0.42%) |
Jun 22, 2022 | 8.262 | 8.342 | 8.203 | 8.203 | 293,690 | -0.06(-0.72%) |
Jun 21, 2022 | 8.305 | 8.391 | 8.254 | 8.262 | 288,551 | -0.03(-0.31%) |
Jun 17, 2022 | 8.126 | 8.339 | 8.117 | 8.288 | 216,110 | +0.09(+1.04%) |
Jun 16, 2022 | 8.143 | 8.220 | 8.040 | 8.203 | 587,687 | -0.03(-0.31%) |
Jun 15, 2022 | 8.288 | 8.339 | 8.160 | 8.228 | 410,054 | +0.06(+0.73%) |
Jun 14, 2022 | 8.262 | 8.322 | 8.134 | 8.168 | 297,537 | -0.09(-1.14%) |
Jun 13, 2022 | 8.433 | 8.433 | 8.203 | 8.262 | 376,308 | -0.26(-3.11%) |
Jun 10, 2022 | 8.570 | 8.587 | 8.485 | 8.527 | 120,377 | -0.13(-1.48%) |
Jun 09, 2022 | 8.775 | 8.775 | 8.638 | 8.656 | 149,170 | -0.12(-1.36%) |
Jun 08, 2022 | 8.784 | 8.801 | 8.741 | 8.775 | 94,278 | -0.03(-0.29%) |
Jun 07, 2022 | 8.724 | 8.818 | 8.715 | 8.801 | 116,263 | +0.05(+0.59%) |
Jun 06, 2022 | 8.835 | 8.842 | 8.741 | 8.750 | 125,576 | -0.02(-0.19%) |
Jun 03, 2022 | 8.801 | 8.844 | 8.724 | 8.767 | 157,031 | -0.05(-0.58%) |
Jun 02, 2022 | 8.758 | 8.844 | 8.750 | 8.818 | 199,056 | +0.05(+0.54%) |
Jun 01, 2022 | 8.813 | 8.872 | 8.762 | 8.770 | 154,699 | +0.00(+0.00%) |
May 31, 2022 | 8.847 | 8.864 | 8.736 | 8.770 | 171,207 | -0.08(-0.86%) |
May 27, 2022 | 8.686 | 8.872 | 8.686 | 8.847 | 206,173 | +0.16(+1.86%) |
May 26, 2022 | 8.499 | 8.762 | 8.499 | 8.686 | 284,495 | +0.18(+2.10%) |
May 25, 2022 | 8.431 | 8.550 | 8.429 | 8.507 | 168,471 | +0.08(+1.01%) |
May 24, 2022 | 8.397 | 8.439 | 8.354 | 8.422 | 212,465 | -0.02(-0.20%) |
May 23, 2022 | 8.405 | 8.516 | 8.380 | 8.439 | 300,610 | +0.05(+0.61%) |
May 20, 2022 | 8.405 | 8.490 | 8.363 | 8.388 | 964,153 | +0.03(+0.30%) |
May 19, 2022 | 8.287 | 8.405 | 8.278 | 8.363 | 161,256 | +0.04(+0.51%) |
May 18, 2022 | 8.168 | 8.346 | 8.151 | 8.320 | 578,980 | +0.12(+1.45%) |
May 17, 2022 | 8.202 | 8.215 | 8.125 | 8.202 | 188,802 | +0.06(+0.73%) |
May 16, 2022 | 8.227 | 8.253 | 8.100 | 8.142 | 560,204 | -0.08(-1.03%) |
May 13, 2022 | 8.253 | 8.287 | 8.202 | 8.227 | 204,882 | +0.03(+0.31%) |
May 12, 2022 | 8.295 | 8.320 | 8.159 | 8.202 | 351,481 | -0.14(-1.63%) |
May 11, 2022 | 8.346 | 8.439 | 8.316 | 8.337 | 165,632 | -0.02(-0.20%) |
May 10, 2022 | 8.405 | 8.405 | 8.312 | 8.354 | 186,341 | +0.03(+0.41%) |
May 09, 2022 | 8.431 | 8.444 | 8.312 | 8.320 | 293,490 | -0.14(-1.71%) |
May 06, 2022 | 8.541 | 8.541 | 8.431 | 8.465 | 247,585 | -0.09(-1.09%) |
May 05, 2022 | 8.635 | 8.652 | 8.524 | 8.558 | 257,147 | -0.15(-1.70%) |
May 04, 2022 | 8.597 | 8.706 | 8.529 | 8.706 | 228,432 | +0.10(+1.18%) |
May 03, 2022 | 8.614 | 8.622 | 8.580 | 8.605 | 159,446 | +0.03(+0.29%) |