Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.410 | 8.460 | 8.405 | 8.460 | 40,634 | +0.15(+1.81%) |
Jul 28, 2022 | 8.280 | 8.360 | 8.180 | 8.310 | 51,247 | +0.04(+0.47%) |
Jul 27, 2022 | 8.090 | 8.290 | 8.074 | 8.271 | 35,312 | +0.26(+3.26%) |
Jul 26, 2022 | 8.170 | 8.180 | 7.970 | 8.010 | 196,678 | -0.29(-3.49%) |
Jul 25, 2022 | 8.420 | 8.420 | 8.280 | 8.300 | 131,367 | -0.03(-0.36%) |
Jul 22, 2022 | 8.330 | 8.425 | 8.160 | 8.330 | 98,654 | +0.32(+4.00%) |
Jul 21, 2022 | 8.280 | 8.440 | 7.900 | 8.010 | 420,515 | -0.41(-4.87%) |
Jul 20, 2022 | 8.360 | 8.480 | 8.300 | 8.420 | 90,944 | +0.16(+1.94%) |
Jul 19, 2022 | 8.280 | 8.290 | 8.150 | 8.260 | 219,459 | +0.08(+0.98%) |
Jul 18, 2022 | 8.180 | 8.240 | 8.150 | 8.180 | 207,621 | +0.25(+3.15%) |
Jul 15, 2022 | 8.040 | 8.041 | 7.880 | 7.930 | 44,244 | -0.05(-0.63%) |
Jul 14, 2022 | 7.830 | 8.000 | 7.704 | 7.980 | 97,010 | -0.17(-2.09%) |
Jul 13, 2022 | 7.870 | 8.199 | 7.870 | 8.150 | 55,625 | +0.05(+0.62%) |
Jul 12, 2022 | 8.155 | 8.215 | 8.100 | 8.100 | 118,019 | -0.16(-1.94%) |
Jul 11, 2022 | 8.300 | 8.402 | 8.260 | 8.260 | 147,300 | -0.21(-2.54%) |
Jul 08, 2022 | 8.305 | 8.600 | 8.215 | 8.475 | 213,986 | -0.18(-2.02%) |
Jul 07, 2022 | 8.630 | 8.730 | 8.540 | 8.650 | 399,919 | +0.01(+0.12%) |
Jul 06, 2022 | 8.700 | 8.710 | 8.600 | 8.640 | 167,635 | -0.17(-1.93%) |
Jul 05, 2022 | 8.600 | 8.810 | 8.580 | 8.810 | 84,864 | +0.00(+0.00%) |
Jul 01, 2022 | 8.661 | 8.830 | 8.640 | 8.810 | 54,259 | +0.03(+0.34%) |
Jun 30, 2022 | 8.700 | 8.800 | 8.630 | 8.780 | 106,355 | -0.16(-1.79%) |
Jun 29, 2022 | 8.980 | 9.110 | 8.920 | 8.940 | 95,876 | -0.22(-2.40%) |
Jun 28, 2022 | 9.250 | 9.290 | 9.160 | 9.160 | 92,368 | -0.13(-1.40%) |
Jun 27, 2022 | 9.420 | 9.440 | 9.270 | 9.290 | 45,961 | -0.17(-1.80%) |
Jun 24, 2022 | 9.320 | 9.460 | 9.320 | 9.460 | 29,835 | +0.26(+2.83%) |
Jun 23, 2022 | 9.090 | 9.215 | 9.070 | 9.200 | 58,590 | +0.18(+2.00%) |
Jun 22, 2022 | 8.930 | 9.080 | 8.930 | 9.020 | 105,210 | -0.03(-0.33%) |
Jun 21, 2022 | 9.070 | 9.100 | 9.040 | 9.050 | 33,140 | +0.18(+2.03%) |
Jun 17, 2022 | 8.900 | 8.940 | 8.800 | 8.870 | 42,088 | -0.02(-0.17%) |
Jun 16, 2022 | 8.900 | 8.946 | 8.750 | 8.885 | 83,136 | -0.29(-3.21%) |
Jun 15, 2022 | 9.320 | 9.350 | 9.081 | 9.180 | 84,375 | +0.06(+0.71%) |
Jun 14, 2022 | 9.360 | 9.360 | 9.060 | 9.115 | 103,911 | -0.11(-1.14%) |
Jun 13, 2022 | 9.250 | 9.289 | 9.150 | 9.220 | 65,653 | -0.37(-3.86%) |
Jun 10, 2022 | 9.730 | 9.730 | 9.475 | 9.590 | 151,452 | -0.22(-2.24%) |
Jun 09, 2022 | 9.987 | 10.04 | 9.810 | 9.810 | 47,659 | -0.34(-3.35%) |
Jun 08, 2022 | 10.11 | 10.22 | 10.09 | 10.15 | 103,042 | -0.07(-0.68%) |
Jun 07, 2022 | 9.940 | 10.25 | 9.940 | 10.22 | 78,507 | +0.06(+0.59%) |
Jun 06, 2022 | 10.21 | 10.32 | 10.15 | 10.16 | 56,594 | +0.12(+1.20%) |
Jun 03, 2022 | 10.14 | 10.14 | 9.980 | 10.04 | 58,829 | -0.26(-2.52%) |
Jun 02, 2022 | 10.16 | 10.30 | 10.15 | 10.30 | 39,453 | -0.03(-0.29%) |
Jun 01, 2022 | 10.42 | 10.46 | 10.23 | 10.33 | 85,887 | -0.23(-2.18%) |
May 31, 2022 | 10.32 | 10.56 | 10.29 | 10.56 | 91,198 | +0.20(+1.93%) |
May 27, 2022 | 10.43 | 10.47 | 10.32 | 10.36 | 47,907 | -0.01(-0.05%) |
May 26, 2022 | 10.39 | 10.41 | 10.33 | 10.37 | 581,770 | +0.11(+1.02%) |
May 25, 2022 | 10.11 | 10.31 | 10.10 | 10.26 | 134,442 | +0.21(+2.09%) |
May 24, 2022 | 10.08 | 10.10 | 9.900 | 10.05 | 116,598 | -0.23(-2.24%) |
May 23, 2022 | 10.24 | 10.32 | 10.20 | 10.28 | 122,775 | +0.21(+2.09%) |
May 20, 2022 | 10.10 | 10.16 | 9.950 | 10.07 | 140,679 | -0.02(-0.20%) |
May 19, 2022 | 10.00 | 10.16 | 10.00 | 10.09 | 317,837 | +0.65(+6.89%) |
May 18, 2022 | 9.410 | 9.610 | 9.410 | 9.440 | 62,303 | -0.05(-0.53%) |
May 17, 2022 | 9.440 | 9.510 | 9.410 | 9.490 | 158,012 | +0.31(+3.38%) |
May 16, 2022 | 9.180 | 9.210 | 9.110 | 9.180 | 165,220 | +0.15(+1.71%) |
May 13, 2022 | 8.990 | 9.218 | 8.970 | 9.026 | 33,421 | +0.33(+3.75%) |
May 12, 2022 | 8.780 | 8.800 | 8.670 | 8.700 | 124,291 | +0.17(+1.99%) |
May 11, 2022 | 8.560 | 8.824 | 8.170 | 8.530 | 104,318 | -0.74(-7.98%) |
May 10, 2022 | 9.100 | 9.340 | 8.980 | 9.270 | 971,667 | +0.00(+0.00%) |
May 09, 2022 | 9.590 | 9.610 | 9.220 | 9.270 | 121,234 | -1.11(-10.69%) |
May 06, 2022 | 10.28 | 10.46 | 10.20 | 10.38 | 293,481 | +0.40(+4.01%) |
May 05, 2022 | 10.09 | 10.15 | 9.914 | 9.980 | 116,709 | +0.01(+0.10%) |
May 04, 2022 | 9.200 | 9.970 | 9.110 | 9.970 | 238,099 | +1.01(+11.27%) |
May 03, 2022 | 8.920 | 9.020 | 8.890 | 8.960 | 103,889 | -0.01(-0.11%) |