Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.659 | 9.908 | 9.655 | 9.697 | 17,786,542 | +0.03(+0.32%) |
Jul 28, 2022 | 9.436 | 9.678 | 9.428 | 9.666 | 19,166,290 | +0.22(+2.36%) |
Jul 27, 2022 | 9.260 | 9.504 | 9.230 | 9.443 | 16,099,971 | +0.21(+2.31%) |
Jul 26, 2022 | 9.085 | 9.306 | 9.062 | 9.230 | 19,901,170 | -0.11(-1.22%) |
Jul 25, 2022 | 9.283 | 9.359 | 9.200 | 9.344 | 11,405,392 | +0.09(+0.99%) |
Jul 22, 2022 | 9.337 | 9.367 | 9.192 | 9.253 | 8,039,866 | -0.05(-0.57%) |
Jul 21, 2022 | 9.184 | 9.314 | 9.116 | 9.306 | 10,071,407 | +0.08(+0.83%) |
Jul 20, 2022 | 9.161 | 9.276 | 9.101 | 9.230 | 13,317,939 | +0.09(+1.00%) |
Jul 19, 2022 | 8.895 | 9.192 | 8.880 | 9.139 | 12,707,036 | +0.30(+3.36%) |
Jul 18, 2022 | 8.918 | 8.933 | 8.651 | 8.842 | 9,618,614 | -0.06(-0.68%) |
Jul 15, 2022 | 8.788 | 8.933 | 8.598 | 8.903 | 10,868,756 | +0.20(+2.27%) |
Jul 14, 2022 | 8.727 | 8.773 | 8.628 | 8.705 | 8,328,834 | -0.13(-1.47%) |
Jul 13, 2022 | 8.613 | 8.861 | 8.575 | 8.834 | 10,007,383 | +0.14(+1.58%) |
Jul 12, 2022 | 8.644 | 8.765 | 8.606 | 8.697 | 10,692,201 | +0.06(+0.71%) |
Jul 11, 2022 | 8.659 | 8.720 | 8.606 | 8.636 | 7,408,469 | -0.06(-0.70%) |
Jul 08, 2022 | 8.758 | 8.762 | 8.621 | 8.697 | 11,358,920 | -0.05(-0.61%) |
Jul 07, 2022 | 8.666 | 8.872 | 8.666 | 8.750 | 10,224,257 | +0.10(+1.14%) |
Jul 06, 2022 | 8.804 | 8.887 | 8.575 | 8.651 | 13,166,758 | -0.19(-2.15%) |
Jul 05, 2022 | 8.613 | 8.857 | 8.567 | 8.842 | 14,672,031 | +0.10(+1.13%) |
Jul 01, 2022 | 8.423 | 8.781 | 8.415 | 8.743 | 15,037,673 | +0.31(+3.70%) |
Jun 30, 2022 | 8.385 | 8.560 | 8.369 | 8.430 | 12,729,858 | -0.06(-0.72%) |
Jun 29, 2022 | 8.552 | 8.583 | 8.446 | 8.491 | 11,774,542 | -0.10(-1.15%) |
Jun 28, 2022 | 8.749 | 8.824 | 8.545 | 8.590 | 14,296,359 | -0.13(-1.47%) |
Jun 27, 2022 | 8.786 | 8.839 | 8.654 | 8.718 | 13,287,386 | -0.02(-0.26%) |
Jun 24, 2022 | 8.462 | 8.775 | 8.455 | 8.741 | 16,608,313 | +0.32(+3.85%) |
Jun 23, 2022 | 8.198 | 8.425 | 8.161 | 8.417 | 15,892,591 | +0.25(+3.04%) |
Jun 22, 2022 | 8.003 | 8.236 | 7.972 | 8.168 | 15,839,575 | +0.09(+1.12%) |
Jun 21, 2022 | 7.957 | 8.146 | 7.935 | 8.078 | 16,427,828 | +0.23(+2.98%) |
Jun 17, 2022 | 7.596 | 7.897 | 7.565 | 7.844 | 29,659,212 | +0.29(+3.79%) |
Jun 16, 2022 | 7.799 | 7.841 | 7.528 | 7.558 | 29,654,484 | -0.48(-6.00%) |
Jun 15, 2022 | 8.138 | 8.206 | 7.799 | 8.040 | 38,117,744 | -0.06(-0.74%) |
Jun 14, 2022 | 8.311 | 8.366 | 8.040 | 8.101 | 29,660,462 | -0.20(-2.45%) |
Jun 13, 2022 | 8.854 | 8.854 | 8.289 | 8.304 | 37,893,532 | -0.70(-7.78%) |
Jun 10, 2022 | 9.118 | 9.148 | 8.899 | 9.005 | 16,111,344 | -0.18(-1.97%) |
Jun 09, 2022 | 9.133 | 9.350 | 9.118 | 9.186 | 17,927,814 | +0.15(+1.67%) |
Jun 08, 2022 | 9.140 | 9.163 | 9.005 | 9.035 | 10,086,005 | -0.13(-1.40%) |
Jun 07, 2022 | 9.042 | 9.193 | 9.020 | 9.163 | 7,714,448 | +0.09(+1.00%) |
Jun 06, 2022 | 9.088 | 9.193 | 9.057 | 9.073 | 9,173,225 | -0.02(-0.17%) |
Jun 03, 2022 | 9.171 | 9.208 | 9.073 | 9.088 | 10,298,588 | -0.10(-1.07%) |
Jun 02, 2022 | 9.155 | 9.193 | 9.065 | 9.186 | 11,292,341 | +0.02(+0.16%) |
Jun 01, 2022 | 9.231 | 9.238 | 9.020 | 9.171 | 13,589,168 | -0.05(-0.49%) |
May 31, 2022 | 9.155 | 9.268 | 9.088 | 9.216 | 57,836,300 | +0.02(+0.16%) |
May 27, 2022 | 9.057 | 9.201 | 8.993 | 9.201 | 10,990,976 | +0.17(+1.83%) |
May 26, 2022 | 8.916 | 9.117 | 8.897 | 9.035 | 14,020,340 | +0.17(+1.94%) |
May 25, 2022 | 8.908 | 8.953 | 8.774 | 8.863 | 16,721,590 | -0.03(-0.34%) |
May 24, 2022 | 8.945 | 8.945 | 8.766 | 8.893 | 15,244,359 | -0.06(-0.67%) |
May 23, 2022 | 8.819 | 8.998 | 8.807 | 8.953 | 17,345,640 | +0.18(+2.04%) |
May 20, 2022 | 8.774 | 8.819 | 8.602 | 8.774 | 19,497,620 | +0.03(+0.34%) |
May 19, 2022 | 8.833 | 8.964 | 8.722 | 8.744 | 24,250,884 | -0.13(-1.43%) |
May 18, 2022 | 9.012 | 9.035 | 8.848 | 8.871 | 19,227,142 | -0.16(-1.82%) |
May 17, 2022 | 9.169 | 9.177 | 8.901 | 9.035 | 20,523,992 | -0.13(-1.46%) |
May 16, 2022 | 9.251 | 9.274 | 9.109 | 9.169 | 18,050,750 | -0.07(-0.81%) |
May 13, 2022 | 9.042 | 9.244 | 9.005 | 9.244 | 21,967,978 | +0.21(+2.31%) |
May 12, 2022 | 9.005 | 9.095 | 8.841 | 9.035 | 29,414,222 | -0.02(-0.25%) |
May 11, 2022 | 9.139 | 9.192 | 9.020 | 9.057 | 24,351,250 | -0.07(-0.74%) |
May 10, 2022 | 9.236 | 9.438 | 9.039 | 9.124 | 29,396,678 | -0.02(-0.24%) |
May 09, 2022 | 9.132 | 9.229 | 9.050 | 9.147 | 20,797,578 | -0.11(-1.21%) |
May 06, 2022 | 9.027 | 9.281 | 9.020 | 9.259 | 21,730,288 | +0.20(+2.22%) |
May 05, 2022 | 9.027 | 9.206 | 8.945 | 9.057 | 24,359,742 | +0.01(+0.17%) |
May 04, 2022 | 8.923 | 9.065 | 8.763 | 9.042 | 23,646,818 | +0.10(+1.08%) |
May 03, 2022 | 8.580 | 8.960 | 8.580 | 8.945 | 32,842,684 | +0.59(+7.05%) |