Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.790 | 8.870 | 8.790 | 8.845 | 54,541 | -0.04(-0.39%) |
Jul 28, 2022 | 9.130 | 9.130 | 8.839 | 8.880 | 73,301 | +0.00(+0.00%) |
Jul 27, 2022 | 8.874 | 8.900 | 8.850 | 8.880 | 112,289 | +0.09(+1.02%) |
Jul 26, 2022 | 8.849 | 8.850 | 8.780 | 8.790 | 144,984 | -0.03(-0.34%) |
Jul 25, 2022 | 8.980 | 8.980 | 8.680 | 8.820 | 118,701 | +0.08(+0.92%) |
Jul 22, 2022 | 9.080 | 9.080 | 8.700 | 8.740 | 103,316 | -0.03(-0.34%) |
Jul 21, 2022 | 8.780 | 8.800 | 8.740 | 8.770 | 117,940 | +0.00(+0.00%) |
Jul 20, 2022 | 8.740 | 8.780 | 8.740 | 8.770 | 80,368 | +0.03(+0.34%) |
Jul 19, 2022 | 9.000 | 9.000 | 8.700 | 8.740 | 177,766 | -0.01(-0.11%) |
Jul 18, 2022 | 8.600 | 8.810 | 8.600 | 8.750 | 80,163 | +0.25(+2.94%) |
Jul 15, 2022 | 8.420 | 8.550 | 8.420 | 8.500 | 86,636 | -0.16(-1.85%) |
Jul 14, 2022 | 8.750 | 8.750 | 8.620 | 8.660 | 157,130 | -0.19(-2.15%) |
Jul 13, 2022 | 8.990 | 8.990 | 8.800 | 8.850 | 38,385 | -0.11(-1.23%) |
Jul 12, 2022 | 9.000 | 9.100 | 8.960 | 8.960 | 127,427 | -0.02(-0.22%) |
Jul 11, 2022 | 9.250 | 9.250 | 8.960 | 8.980 | 133,415 | -0.11(-1.21%) |
Jul 08, 2022 | 9.370 | 9.370 | 9.080 | 9.090 | 119,125 | -0.07(-0.76%) |
Jul 07, 2022 | 9.165 | 9.210 | 9.159 | 9.160 | 51,551 | +0.09(+0.94%) |
Jul 06, 2022 | 9.082 | 9.105 | 9.010 | 9.075 | 205,368 | -0.88(-8.82%) |
Jul 05, 2022 | 10.15 | 10.15 | 9.760 | 9.953 | 62,329 | +0.01(+0.08%) |
Jul 01, 2022 | 9.941 | 9.960 | 9.870 | 9.945 | 53,061 | +0.03(+0.25%) |
Jun 30, 2022 | 9.910 | 9.960 | 9.910 | 9.920 | 75,370 | -0.03(-0.25%) |
Jun 29, 2022 | 9.850 | 10.00 | 9.850 | 9.945 | 139,871 | +0.04(+0.45%) |
Jun 28, 2022 | 9.750 | 10.00 | 9.750 | 9.900 | 79,456 | +0.06(+0.61%) |
Jun 27, 2022 | 9.870 | 9.870 | 9.822 | 9.840 | 39,621 | +0.02(+0.20%) |
Jun 24, 2022 | 9.805 | 9.820 | 9.780 | 9.820 | 53,757 | +0.03(+0.34%) |
Jun 23, 2022 | 9.760 | 9.830 | 9.750 | 9.787 | 95,117 | +0.05(+0.48%) |
Jun 22, 2022 | 9.757 | 9.780 | 9.730 | 9.740 | 56,659 | -0.14(-1.42%) |
Jun 21, 2022 | 9.833 | 9.880 | 9.800 | 9.880 | 82,899 | +0.25(+2.60%) |
Jun 17, 2022 | 9.680 | 9.690 | 9.624 | 9.630 | 59,227 | +0.03(+0.31%) |
Jun 16, 2022 | 9.910 | 9.910 | 9.600 | 9.600 | 56,036 | -0.16(-1.62%) |
Jun 15, 2022 | 9.750 | 9.800 | 9.720 | 9.758 | 33,985 | +0.05(+0.55%) |
Jun 14, 2022 | 9.670 | 9.710 | 9.630 | 9.705 | 88,239 | +0.13(+1.41%) |
Jun 13, 2022 | 9.680 | 9.890 | 9.560 | 9.570 | 79,548 | -0.15(-1.54%) |
Jun 10, 2022 | 9.650 | 9.720 | 9.650 | 9.720 | 52,657 | +0.04(+0.41%) |
Jun 09, 2022 | 9.870 | 9.870 | 9.680 | 9.680 | 20,211 | -0.11(-1.12%) |
Jun 08, 2022 | 9.805 | 9.890 | 9.700 | 9.790 | 85,682 | -0.06(-0.61%) |
Jun 07, 2022 | 9.860 | 9.870 | 9.840 | 9.850 | 25,004 | -0.05(-0.51%) |
Jun 06, 2022 | 9.870 | 9.927 | 9.860 | 9.900 | 19,553 | +0.04(+0.41%) |
Jun 03, 2022 | 9.870 | 9.910 | 9.850 | 9.860 | 64,584 | -0.02(-0.20%) |
Jun 02, 2022 | 10.01 | 10.01 | 9.850 | 9.880 | 42,474 | +0.03(+0.35%) |
Jun 01, 2022 | 9.935 | 9.950 | 9.810 | 9.846 | 63,951 | -0.06(-0.65%) |
May 31, 2022 | 9.960 | 10.12 | 9.890 | 9.910 | 69,599 | +0.03(+0.30%) |
May 27, 2022 | 9.872 | 9.900 | 9.830 | 9.880 | 14,726 | +0.04(+0.41%) |
May 26, 2022 | 9.800 | 9.850 | 9.730 | 9.840 | 47,693 | +0.12(+1.29%) |
May 25, 2022 | 9.600 | 9.720 | 9.600 | 9.715 | 361,520 | +0.00(+0.05%) |
May 24, 2022 | 9.430 | 9.710 | 9.430 | 9.710 | 42,467 | -0.03(-0.31%) |
May 23, 2022 | 9.650 | 9.750 | 9.650 | 9.740 | 73,146 | +0.07(+0.72%) |
May 20, 2022 | 9.800 | 9.800 | 9.630 | 9.670 | 33,360 | +0.07(+0.73%) |
May 19, 2022 | 9.500 | 9.656 | 9.500 | 9.600 | 68,859 | +0.11(+1.16%) |
May 18, 2022 | 9.800 | 9.800 | 9.470 | 9.490 | 25,709 | -0.07(-0.74%) |
May 17, 2022 | 9.485 | 9.570 | 9.460 | 9.561 | 43,398 | +0.05(+0.54%) |
May 16, 2022 | 9.485 | 9.550 | 9.470 | 9.510 | 39,597 | -0.08(-0.83%) |
May 13, 2022 | 9.500 | 9.600 | 9.500 | 9.590 | 105,209 | +0.16(+1.66%) |
May 12, 2022 | 9.400 | 9.500 | 9.400 | 9.433 | 38,172 | -0.07(-0.71%) |
May 11, 2022 | 9.560 | 9.650 | 9.500 | 9.500 | 121,152 | -0.07(-0.77%) |
May 10, 2022 | 9.700 | 9.700 | 9.510 | 9.574 | 64,418 | +0.09(+0.99%) |
May 09, 2022 | 9.560 | 9.570 | 9.440 | 9.480 | 51,710 | -0.14(-1.46%) |
May 06, 2022 | 9.595 | 9.630 | 9.580 | 9.620 | 76,316 | -0.04(-0.37%) |
May 05, 2022 | 9.800 | 9.800 | 9.440 | 9.656 | 34,110 | -0.21(-2.17%) |
May 04, 2022 | 9.834 | 9.870 | 9.730 | 9.870 | 48,856 | +0.05(+0.51%) |
May 03, 2022 | 9.770 | 9.850 | 9.770 | 9.820 | 88,415 | +0.15(+1.55%) |