Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.235 | 8.625 | 7.997 | 8.248 | 30,383 | -0.12(-1.43%) |
Jul 28, 2022 | 7.835 | 8.382 | 7.665 | 8.368 | 46,964 | +0.29(+3.60%) |
Jul 27, 2022 | 7.800 | 8.100 | 7.721 | 8.078 | 43,683 | +0.36(+4.62%) |
Jul 26, 2022 | 8.084 | 8.084 | 7.650 | 7.721 | 70,206 | -0.36(-4.44%) |
Jul 25, 2022 | 7.800 | 8.219 | 7.816 | 8.079 | 53,614 | +0.02(+0.19%) |
Jul 22, 2022 | 8.550 | 8.670 | 7.950 | 8.064 | 155,134 | -0.28(-3.34%) |
Jul 21, 2022 | 8.402 | 8.543 | 8.252 | 8.343 | 22,133 | -0.07(-0.89%) |
Jul 20, 2022 | 8.400 | 8.982 | 8.250 | 8.418 | 79,059 | +0.18(+2.13%) |
Jul 19, 2022 | 7.650 | 8.382 | 7.665 | 8.242 | 61,885 | +0.47(+6.08%) |
Jul 18, 2022 | 7.950 | 8.248 | 7.665 | 7.770 | 56,465 | +0.03(+0.33%) |
Jul 15, 2022 | 7.950 | 8.357 | 7.740 | 7.745 | 90,410 | -0.28(-3.51%) |
Jul 14, 2022 | 7.650 | 8.248 | 7.725 | 8.027 | 62,462 | +0.03(+0.41%) |
Jul 13, 2022 | 8.101 | 8.188 | 7.840 | 7.994 | 69,331 | -0.37(-4.45%) |
Jul 12, 2022 | 8.184 | 8.524 | 8.130 | 8.366 | 31,209 | +0.10(+1.20%) |
Jul 11, 2022 | 8.553 | 8.850 | 8.250 | 8.267 | 61,792 | -0.40(-4.57%) |
Jul 08, 2022 | 8.700 | 9.143 | 8.553 | 8.662 | 68,610 | -0.24(-2.68%) |
Jul 07, 2022 | 8.400 | 9.234 | 8.250 | 8.901 | 105,996 | +0.74(+9.12%) |
Jul 06, 2022 | 8.400 | 8.634 | 7.950 | 8.157 | 160,041 | -0.39(-4.60%) |
Jul 05, 2022 | 9.000 | 9.586 | 8.411 | 8.550 | 139,037 | -0.60(-6.60%) |
Jul 01, 2022 | 9.324 | 10.07 | 9.000 | 9.155 | 130,469 | +0.19(+2.07%) |
Jun 30, 2022 | 8.550 | 9.120 | 7.983 | 8.969 | 83,557 | +0.47(+5.54%) |
Jun 29, 2022 | 8.850 | 8.851 | 8.190 | 8.498 | 92,103 | -0.45(-5.05%) |
Jun 28, 2022 | 9.299 | 9.675 | 8.650 | 8.949 | 76,634 | -0.12(-1.31%) |
Jun 27, 2022 | 9.036 | 9.417 | 9.000 | 9.068 | 63,162 | +0.24(+2.74%) |
Jun 24, 2022 | 9.000 | 10.74 | 8.826 | 8.826 | 397,937 | -0.26(-2.90%) |
Jun 23, 2022 | 8.712 | 9.150 | 8.595 | 9.090 | 51,036 | +0.33(+3.71%) |
Jun 22, 2022 | 8.670 | 8.995 | 8.461 | 8.764 | 108,288 | -0.08(-0.87%) |
Jun 21, 2022 | 9.300 | 9.300 | 8.550 | 8.841 | 73,625 | +0.20(+2.29%) |
Jun 17, 2022 | 9.000 | 9.300 | 8.556 | 8.643 | 95,669 | +0.18(+2.16%) |
Jun 16, 2022 | 9.300 | 9.313 | 8.409 | 8.460 | 124,424 | -0.84(-9.03%) |
Jun 15, 2022 | 9.719 | 9.899 | 9.037 | 9.300 | 85,048 | -0.30(-3.14%) |
Jun 14, 2022 | 9.300 | 9.601 | 8.715 | 9.601 | 91,106 | +0.66(+7.44%) |
Jun 13, 2022 | 10.20 | 10.65 | 8.850 | 8.937 | 89,412 | -1.86(-17.24%) |
Jun 10, 2022 | 10.91 | 11.04 | 10.27 | 10.80 | 55,713 | -0.06(-0.59%) |
Jun 09, 2022 | 12.00 | 11.99 | 10.84 | 10.86 | 45,901 | -1.13(-9.41%) |
Jun 08, 2022 | 12.45 | 12.60 | 11.18 | 11.99 | 98,359 | -0.29(-2.39%) |
Jun 07, 2022 | 11.77 | 12.59 | 11.55 | 12.29 | 69,670 | +0.43(+3.66%) |
Jun 06, 2022 | 11.40 | 12.12 | 10.95 | 11.85 | 105,241 | +1.06(+9.84%) |
Jun 03, 2022 | 11.93 | 12.03 | 10.78 | 10.79 | 61,219 | -1.34(-11.05%) |
Jun 02, 2022 | 11.70 | 12.27 | 10.51 | 12.13 | 189,592 | +0.41(+3.52%) |
Jun 01, 2022 | 12.38 | 12.58 | 11.70 | 11.72 | 113,001 | -0.28(-2.30%) |
May 31, 2022 | 13.50 | 13.65 | 11.99 | 11.99 | 133,345 | -1.48(-10.97%) |
May 27, 2022 | 11.66 | 14.40 | 11.40 | 13.47 | 229,666 | +1.86(+15.97%) |
May 26, 2022 | 9.900 | 11.98 | 9.527 | 11.62 | 220,200 | +1.47(+14.54%) |
May 25, 2022 | 9.750 | 10.67 | 9.300 | 10.14 | 75,670 | +0.31(+3.16%) |
May 24, 2022 | 9.600 | 10.20 | 9.228 | 9.831 | 141,659 | -0.37(-3.65%) |
May 23, 2022 | 9.450 | 10.32 | 9.000 | 10.20 | 138,373 | +0.76(+8.02%) |
May 20, 2022 | 9.600 | 10.03 | 8.700 | 9.445 | 139,823 | -0.18(-1.85%) |
May 19, 2022 | 9.600 | 9.750 | 8.850 | 9.624 | 206,533 | +0.17(+1.84%) |
May 18, 2022 | 9.987 | 10.31 | 9.315 | 9.450 | 81,716 | -0.86(-8.32%) |
May 17, 2022 | 10.08 | 10.35 | 9.600 | 10.31 | 131,924 | +0.44(+4.50%) |
May 16, 2022 | 10.95 | 11.30 | 9.828 | 9.864 | 84,139 | -0.82(-7.71%) |
May 13, 2022 | 10.80 | 11.55 | 10.58 | 10.69 | 119,048 | +0.30(+2.90%) |
May 12, 2022 | 10.65 | 11.25 | 9.902 | 10.39 | 152,733 | -0.94(-8.30%) |
May 11, 2022 | 11.25 | 12.14 | 10.97 | 11.33 | 156,518 | +0.73(+6.91%) |
May 10, 2022 | 10.35 | 10.80 | 9.450 | 10.59 | 186,508 | +0.40(+3.90%) |
May 09, 2022 | 10.79 | 10.83 | 9.750 | 10.20 | 116,065 | -0.51(-4.74%) |
May 06, 2022 | 12.00 | 12.18 | 10.60 | 10.70 | 126,088 | -1.30(-10.87%) |
May 05, 2022 | 11.55 | 12.12 | 11.43 | 12.01 | 166,947 | +0.29(+2.43%) |
May 04, 2022 | 11.70 | 12.15 | 11.27 | 11.72 | 140,866 | -0.09(-0.75%) |
May 03, 2022 | 12.00 | 13.80 | 11.72 | 11.81 | 174,657 | -0.30(-2.51%) |