Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.29 | 11.38 | 11.05 | 11.10 | 188,969 | -0.10(-0.89%) |
Jul 28, 2022 | 11.37 | 11.45 | 11.02 | 11.20 | 259,586 | -0.13(-1.15%) |
Jul 27, 2022 | 11.30 | 11.53 | 11.08 | 11.33 | 195,803 | +0.09(+0.80%) |
Jul 26, 2022 | 10.64 | 11.56 | 10.57 | 11.24 | 400,951 | +0.64(+6.04%) |
Jul 25, 2022 | 10.74 | 10.80 | 10.40 | 10.60 | 323,568 | +0.34(+3.31%) |
Jul 22, 2022 | 10.15 | 10.66 | 10.14 | 10.26 | 301,375 | -0.02(-0.19%) |
Jul 21, 2022 | 9.850 | 10.34 | 9.540 | 10.28 | 444,644 | +0.60(+6.20%) |
Jul 20, 2022 | 9.970 | 10.04 | 9.250 | 9.680 | 1,025,651 | +0.22(+2.33%) |
Jul 19, 2022 | 8.730 | 9.660 | 8.430 | 9.460 | 811,322 | +1.44(+17.96%) |
Jul 18, 2022 | 8.690 | 8.780 | 7.900 | 8.020 | 56,561 | -0.60(-6.96%) |
Jul 15, 2022 | 8.600 | 8.830 | 8.430 | 8.620 | 24,899 | +0.08(+0.94%) |
Jul 14, 2022 | 8.550 | 8.660 | 8.030 | 8.540 | 239,540 | -0.16(-1.84%) |
Jul 13, 2022 | 8.530 | 8.915 | 8.350 | 8.700 | 68,706 | -0.03(-0.34%) |
Jul 12, 2022 | 8.630 | 8.770 | 8.270 | 8.730 | 70,217 | +0.10(+1.16%) |
Jul 11, 2022 | 9.020 | 9.050 | 8.630 | 8.630 | 44,035 | -0.45(-4.96%) |
Jul 08, 2022 | 9.150 | 9.320 | 9.050 | 9.080 | 79,457 | -0.12(-1.30%) |
Jul 07, 2022 | 9.190 | 9.305 | 9.010 | 9.200 | 101,580 | +0.11(+1.21%) |
Jul 06, 2022 | 9.110 | 9.220 | 8.830 | 9.090 | 110,171 | +0.13(+1.45%) |
Jul 05, 2022 | 8.610 | 9.110 | 8.610 | 8.960 | 101,616 | +0.05(+0.56%) |
Jul 01, 2022 | 8.690 | 9.000 | 8.610 | 8.910 | 36,308 | +0.20(+2.30%) |
Jun 30, 2022 | 8.530 | 8.940 | 8.400 | 8.710 | 55,417 | -0.05(-0.57%) |
Jun 29, 2022 | 8.490 | 8.920 | 8.310 | 8.760 | 56,885 | +0.20(+2.34%) |
Jun 28, 2022 | 8.850 | 9.127 | 8.350 | 8.560 | 58,074 | -0.29(-3.28%) |
Jun 27, 2022 | 8.650 | 9.010 | 8.570 | 8.850 | 127,554 | +0.28(+3.27%) |
Jun 24, 2022 | 8.100 | 8.579 | 7.770 | 8.570 | 516,326 | +0.42(+5.15%) |
Jun 23, 2022 | 8.100 | 8.160 | 7.900 | 8.150 | 56,763 | +0.24(+3.03%) |
Jun 22, 2022 | 7.910 | 8.305 | 7.580 | 7.910 | 83,100 | -0.14(-1.74%) |
Jun 21, 2022 | 8.050 | 8.300 | 8.005 | 8.050 | 54,032 | +0.16(+2.03%) |
Jun 17, 2022 | 8.180 | 8.380 | 7.885 | 7.890 | 605,136 | -0.10(-1.25%) |
Jun 16, 2022 | 7.940 | 8.170 | 7.880 | 7.990 | 87,472 | -0.22(-2.68%) |
Jun 15, 2022 | 7.930 | 8.270 | 7.730 | 8.210 | 131,989 | +0.27(+3.40%) |
Jun 14, 2022 | 7.840 | 8.090 | 7.700 | 7.940 | 148,972 | +0.14(+1.79%) |
Jun 13, 2022 | 7.900 | 7.945 | 7.460 | 7.800 | 208,248 | -0.17(-2.13%) |
Jun 10, 2022 | 8.060 | 8.130 | 7.580 | 7.970 | 116,740 | -0.19(-2.33%) |
Jun 09, 2022 | 8.390 | 8.590 | 8.100 | 8.160 | 70,748 | -0.28(-3.32%) |
Jun 08, 2022 | 8.210 | 8.550 | 7.910 | 8.440 | 151,456 | +0.09(+1.08%) |
Jun 07, 2022 | 8.150 | 8.530 | 8.110 | 8.350 | 117,732 | +0.11(+1.33%) |
Jun 06, 2022 | 7.990 | 8.620 | 7.830 | 8.240 | 279,523 | +0.25(+3.13%) |
Jun 03, 2022 | 8.050 | 8.360 | 7.730 | 7.990 | 206,717 | +0.20(+2.57%) |
Jun 02, 2022 | 7.850 | 8.070 | 7.310 | 7.790 | 351,251 | +0.24(+3.18%) |
Jun 01, 2022 | 7.740 | 7.740 | 7.200 | 7.550 | 123,910 | +0.28(+3.85%) |
May 31, 2022 | 7.250 | 7.530 | 6.790 | 7.270 | 381,172 | -0.03(-0.41%) |
May 27, 2022 | 7.480 | 7.570 | 7.240 | 7.300 | 64,363 | -0.16(-2.14%) |
May 26, 2022 | 7.280 | 7.660 | 7.080 | 7.460 | 240,345 | +0.33(+4.63%) |
May 25, 2022 | 7.030 | 7.720 | 6.900 | 7.130 | 87,366 | +0.18(+2.59%) |
May 24, 2022 | 6.920 | 7.050 | 6.780 | 6.950 | 30,553 | -0.25(-3.47%) |
May 23, 2022 | 6.650 | 7.320 | 6.650 | 7.200 | 173,329 | +0.14(+1.98%) |
May 20, 2022 | 6.750 | 7.110 | 6.680 | 7.060 | 127,097 | +0.45(+6.81%) |
May 19, 2022 | 6.100 | 6.700 | 6.040 | 6.610 | 139,391 | +0.44(+7.13%) |
May 18, 2022 | 6.420 | 6.650 | 5.850 | 6.170 | 145,317 | -0.18(-2.83%) |
May 17, 2022 | 6.450 | 6.635 | 6.310 | 6.350 | 99,700 | -0.01(-0.16%) |
May 16, 2022 | 6.770 | 6.860 | 6.320 | 6.360 | 208,082 | -0.52(-7.56%) |
May 13, 2022 | 6.430 | 7.015 | 6.350 | 6.880 | 133,140 | +0.56(+8.86%) |
May 12, 2022 | 5.980 | 6.410 | 5.750 | 6.320 | 741,155 | +0.32(+5.33%) |
May 11, 2022 | 6.880 | 6.940 | 5.940 | 6.000 | 286,085 | -0.87(-12.66%) |
May 10, 2022 | 6.820 | 7.635 | 6.570 | 6.870 | 129,611 | +0.20(+3.00%) |
May 09, 2022 | 7.320 | 7.660 | 6.630 | 6.670 | 215,977 | -0.80(-10.71%) |
May 06, 2022 | 7.750 | 8.070 | 7.280 | 7.470 | 98,260 | -0.25(-3.24%) |
May 05, 2022 | 7.810 | 8.260 | 7.550 | 7.720 | 129,251 | -0.24(-3.02%) |
May 04, 2022 | 7.880 | 8.090 | 7.480 | 7.960 | 96,036 | +0.06(+0.76%) |
May 03, 2022 | 7.860 | 8.395 | 7.550 | 7.900 | 106,329 | +0.03(+0.38%) |