Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.623 | 8.711 | 8.623 | 8.633 | 22,522 | +0.00(+0.00%) |
Jul 28, 2022 | 8.657 | 8.661 | 8.623 | 8.632 | 9,196 | -0.02(-0.23%) |
Jul 27, 2022 | 8.574 | 8.652 | 8.552 | 8.652 | 81,431 | +0.11(+1.26%) |
Jul 26, 2022 | 8.554 | 8.554 | 8.537 | 8.544 | 1,881 | -0.01(-0.11%) |
Jul 25, 2022 | 8.554 | 8.554 | 8.506 | 8.554 | 12,115 | +0.01(+0.11%) |
Jul 22, 2022 | 8.525 | 8.554 | 8.515 | 8.544 | 23,746 | +0.02(+0.29%) |
Jul 21, 2022 | 8.505 | 8.520 | 8.505 | 8.520 | 4,959 | -0.03(-0.40%) |
Jul 20, 2022 | 8.505 | 8.554 | 8.495 | 8.554 | 10,176 | +0.05(+0.58%) |
Jul 19, 2022 | 8.485 | 8.515 | 8.466 | 8.505 | 39,344 | +0.01(+0.10%) |
Jul 18, 2022 | 8.466 | 8.496 | 8.466 | 8.496 | 27,601 | +0.04(+0.48%) |
Jul 15, 2022 | 8.436 | 8.466 | 8.436 | 8.456 | 15,519 | +0.00(+0.04%) |
Jul 14, 2022 | 8.456 | 8.466 | 8.446 | 8.453 | 46,646 | -0.00(-0.04%) |
Jul 13, 2022 | 8.436 | 8.456 | 8.436 | 8.456 | 459 | +0.02(+0.23%) |
Jul 12, 2022 | 8.485 | 8.495 | 8.427 | 8.436 | 89,242 | -0.07(-0.81%) |
Jul 11, 2022 | 8.436 | 8.525 | 8.427 | 8.505 | 1,290,451 | +0.07(+0.81%) |
Jul 08, 2022 | 8.466 | 8.573 | 8.417 | 8.436 | 1,334,727 | +0.02(+0.23%) |
Jul 07, 2022 | 8.427 | 8.476 | 8.378 | 8.417 | 78,445 | -0.01(-0.12%) |
Jul 06, 2022 | 8.427 | 8.427 | 8.397 | 8.427 | 9,137 | +0.04(+0.47%) |
Jul 05, 2022 | 8.368 | 8.388 | 8.368 | 8.388 | 43,864 | +0.05(+0.59%) |
Jul 01, 2022 | 8.359 | 8.362 | 8.329 | 8.338 | 24,145 | +0.01(+0.12%) |
Jun 30, 2022 | 8.309 | 8.358 | 8.309 | 8.329 | 26,765 | -0.01(-0.12%) |
Jun 29, 2022 | 8.358 | 8.358 | 8.338 | 8.338 | 6,300 | +0.01(+0.12%) |
Jun 28, 2022 | 8.338 | 8.361 | 8.319 | 8.329 | 58,188 | -0.03(-0.35%) |
Jun 27, 2022 | 8.466 | 8.466 | 8.338 | 8.358 | 10,907 | +0.02(+0.24%) |
Jun 24, 2022 | 8.368 | 8.378 | 8.327 | 8.338 | 38,590 | +0.00(+0.00%) |
Jun 23, 2022 | 8.348 | 8.358 | 8.329 | 8.338 | 46,655 | -0.01(-0.12%) |
Jun 22, 2022 | 8.338 | 8.378 | 8.329 | 8.348 | 44,075 | +0.01(+0.12%) |
Jun 21, 2022 | 8.348 | 8.378 | 8.329 | 8.338 | 59,038 | +0.01(+0.12%) |
Jun 17, 2022 | 8.329 | 8.358 | 8.319 | 8.329 | 57,730 | +0.01(+0.12%) |
Jun 16, 2022 | 8.368 | 8.368 | 8.319 | 8.319 | 50,377 | -0.01(-0.12%) |
Jun 15, 2022 | 8.329 | 8.377 | 8.324 | 8.329 | 48,888 | -0.02(-0.23%) |
Jun 14, 2022 | 8.397 | 8.397 | 8.314 | 8.348 | 111,080 | -0.01(-0.12%) |
Jun 13, 2022 | 8.387 | 8.387 | 8.338 | 8.358 | 69,043 | -0.04(-0.47%) |
Jun 10, 2022 | 8.417 | 8.441 | 8.387 | 8.397 | 96,987 | -0.02(-0.23%) |
Jun 09, 2022 | 8.446 | 8.466 | 8.417 | 8.417 | 2,066 | +0.00(+0.00%) |
Jun 08, 2022 | 8.407 | 8.417 | 8.407 | 8.417 | 2,785 | +0.00(+0.00%) |
Jun 07, 2022 | 8.466 | 8.466 | 8.417 | 8.417 | 12,279 | -0.01(-0.12%) |
Jun 06, 2022 | 8.417 | 8.427 | 8.407 | 8.427 | 7,381 | +0.03(+0.35%) |
Jun 03, 2022 | 8.427 | 8.427 | 8.378 | 8.397 | 126,820 | -0.06(-0.70%) |
Jun 02, 2022 | 8.446 | 8.466 | 8.427 | 8.456 | 102,186 | -0.01(-0.12%) |
Jun 01, 2022 | 8.446 | 8.466 | 8.427 | 8.466 | 17,582 | +0.03(+0.35%) |
May 31, 2022 | 8.397 | 8.436 | 8.387 | 8.436 | 24,308 | +0.02(+0.29%) |
May 27, 2022 | 8.397 | 8.427 | 8.395 | 8.412 | 9,581 | +0.01(+0.18%) |
May 26, 2022 | 8.427 | 8.427 | 8.387 | 8.397 | 58,282 | +0.00(+0.00%) |
May 25, 2022 | 8.387 | 8.427 | 8.387 | 8.397 | 22,749 | +0.01(+0.12%) |
May 24, 2022 | 8.407 | 8.407 | 8.387 | 8.388 | 47,558 | -0.01(-0.12%) |
May 23, 2022 | 8.407 | 8.427 | 8.387 | 8.397 | 51,979 | -0.01(-0.10%) |
May 20, 2022 | 8.446 | 8.446 | 8.397 | 8.405 | 23,081 | -0.00(-0.02%) |
May 19, 2022 | 8.417 | 8.417 | 8.378 | 8.407 | 70,522 | -0.02(-0.23%) |
May 18, 2022 | 8.368 | 8.456 | 8.368 | 8.427 | 18,406 | +0.00(+0.00%) |
May 17, 2022 | 8.417 | 8.427 | 8.407 | 8.427 | 50,809 | +0.00(+0.00%) |
May 16, 2022 | 8.446 | 8.476 | 8.407 | 8.427 | 49,767 | +0.01(+0.12%) |
May 13, 2022 | 8.427 | 8.427 | 8.407 | 8.417 | 41,266 | -0.01(-0.12%) |
May 12, 2022 | 8.280 | 8.427 | 8.280 | 8.427 | 25,296 | +0.00(+0.00%) |
May 11, 2022 | 8.426 | 8.427 | 8.417 | 8.427 | 11,729 | +0.00(+0.06%) |
May 10, 2022 | 8.427 | 8.436 | 8.417 | 8.422 | 46,265 | -0.00(-0.06%) |
May 09, 2022 | 8.456 | 8.472 | 8.427 | 8.427 | 212,930 | -0.03(-0.35%) |
May 06, 2022 | 8.466 | 8.485 | 8.456 | 8.456 | 81,689 | -0.00(-0.00%) |
May 05, 2022 | 8.525 | 8.544 | 8.456 | 8.456 | 149,175 | -0.02(-0.24%) |
May 04, 2022 | 8.487 | 8.487 | 8.439 | 8.477 | 259,730 | +0.02(+0.28%) |
May 03, 2022 | 8.439 | 8.458 | 8.429 | 8.453 | 31,945 | +0.02(+0.28%) |