Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.200 | 9.335 | 9.200 | 9.230 | 858 | -0.08(-0.86%) |
Jul 28, 2022 | 9.440 | 9.510 | 9.310 | 9.310 | 3,500 | -0.07(-0.75%) |
Jul 27, 2022 | 9.180 | 9.380 | 9.140 | 9.380 | 5,611 | +0.21(+2.29%) |
Jul 26, 2022 | 9.130 | 9.270 | 8.800 | 9.170 | 8,581 | +0.05(+0.55%) |
Jul 25, 2022 | 9.100 | 9.220 | 8.931 | 9.120 | 5,075 | +0.35(+3.99%) |
Jul 22, 2022 | 8.940 | 8.940 | 8.760 | 8.770 | 934 | -0.43(-4.67%) |
Jul 21, 2022 | 8.950 | 9.270 | 8.950 | 9.200 | 6,510 | +0.20(+2.22%) |
Jul 20, 2022 | 8.830 | 9.000 | 8.450 | 9.000 | 6,303 | +0.27(+3.09%) |
Jul 19, 2022 | 9.119 | 9.270 | 8.703 | 8.730 | 3,341 | -0.11(-1.24%) |
Jul 18, 2022 | 9.050 | 9.110 | 8.770 | 8.840 | 11,423 | -0.26(-2.86%) |
Jul 15, 2022 | 9.280 | 9.290 | 8.950 | 9.100 | 7,958 | -0.18(-1.94%) |
Jul 14, 2022 | 9.320 | 9.405 | 8.992 | 9.280 | 27,612 | +0.01(+0.11%) |
Jul 13, 2022 | 9.500 | 9.650 | 8.950 | 9.270 | 89,952 | +0.12(+1.31%) |
Jul 12, 2022 | 8.850 | 9.540 | 8.850 | 9.150 | 14,268 | +0.40(+4.57%) |
Jul 11, 2022 | 8.890 | 9.050 | 8.670 | 8.750 | 12,499 | -0.26(-2.89%) |
Jul 08, 2022 | 9.430 | 9.680 | 8.650 | 9.010 | 26,387 | -0.49(-5.16%) |
Jul 07, 2022 | 9.100 | 10.00 | 9.100 | 9.500 | 20,621 | +0.63(+7.10%) |
Jul 06, 2022 | 8.700 | 9.260 | 8.050 | 8.870 | 35,160 | +0.08(+0.91%) |
Jul 05, 2022 | 9.740 | 9.740 | 8.570 | 8.790 | 21,659 | -0.41(-4.46%) |
Jul 01, 2022 | 9.300 | 9.300 | 8.640 | 9.200 | 9,189 | +0.20(+2.22%) |
Jun 30, 2022 | 8.260 | 9.120 | 8.260 | 9.000 | 14,863 | +0.49(+5.76%) |
Jun 29, 2022 | 8.700 | 9.640 | 8.350 | 8.510 | 21,480 | -0.26(-2.96%) |
Jun 28, 2022 | 7.990 | 9.305 | 7.990 | 8.770 | 35,363 | +0.92(+11.72%) |
Jun 27, 2022 | 7.940 | 8.080 | 7.750 | 7.850 | 24,548 | +0.10(+1.29%) |
Jun 24, 2022 | 7.760 | 7.940 | 7.690 | 7.750 | 35,345 | -0.02(-0.26%) |
Jun 23, 2022 | 7.510 | 7.910 | 7.510 | 7.770 | 27,728 | +0.27(+3.60%) |
Jun 22, 2022 | 7.710 | 8.080 | 7.500 | 7.500 | 34,852 | -0.40(-5.06%) |
Jun 21, 2022 | 7.910 | 7.970 | 7.860 | 7.900 | 36,054 | -0.03(-0.38%) |
Jun 17, 2022 | 8.070 | 8.080 | 7.620 | 7.930 | 116,305 | -0.09(-1.12%) |
Jun 16, 2022 | 8.120 | 8.310 | 8.000 | 8.020 | 36,131 | -0.27(-3.26%) |
Jun 15, 2022 | 8.510 | 9.080 | 8.270 | 8.290 | 47,451 | -0.22(-2.59%) |
Jun 14, 2022 | 8.500 | 8.681 | 8.500 | 8.510 | 8,259 | +0.01(+0.12%) |
Jun 13, 2022 | 9.480 | 9.480 | 8.500 | 8.500 | 43,019 | -1.35(-13.71%) |
Jun 10, 2022 | 10.48 | 10.54 | 9.555 | 9.850 | 12,034 | -0.74(-6.99%) |
Jun 09, 2022 | 11.03 | 11.53 | 10.39 | 10.59 | 13,855 | -0.52(-4.68%) |
Jun 08, 2022 | 11.05 | 11.45 | 11.05 | 11.11 | 6,379 | -0.15(-1.33%) |
Jun 07, 2022 | 11.19 | 11.60 | 11.19 | 11.26 | 12,309 | +0.00(+0.00%) |
Jun 06, 2022 | 12.40 | 12.43 | 11.15 | 11.26 | 16,317 | -1.13(-9.12%) |
Jun 03, 2022 | 12.55 | 12.91 | 12.39 | 12.39 | 3,863 | -0.16(-1.27%) |
Jun 02, 2022 | 13.05 | 13.18 | 12.38 | 12.55 | 14,970 | -0.50(-3.83%) |
Jun 01, 2022 | 12.05 | 13.98 | 12.05 | 13.05 | 58,460 | +1.32(+11.25%) |
May 31, 2022 | 14.75 | 14.88 | 11.65 | 11.73 | 79,493 | -3.15(-21.17%) |
May 27, 2022 | 14.85 | 14.88 | 14.35 | 14.88 | 13,366 | -0.04(-0.27%) |
May 26, 2022 | 15.00 | 15.70 | 14.77 | 14.92 | 24,669 | -0.08(-0.53%) |
May 25, 2022 | 13.85 | 15.00 | 13.80 | 15.00 | 55,355 | +1.00(+7.14%) |
May 24, 2022 | 13.58 | 14.45 | 13.58 | 14.00 | 56,019 | +0.28(+2.04%) |
May 23, 2022 | 13.58 | 14.24 | 13.58 | 13.72 | 11,147 | +0.13(+0.96%) |
May 20, 2022 | 13.92 | 14.17 | 13.57 | 13.59 | 10,309 | -0.35(-2.51%) |
May 19, 2022 | 13.70 | 14.00 | 12.77 | 13.94 | 32,394 | +0.21(+1.53%) |
May 18, 2022 | 14.77 | 14.77 | 12.86 | 13.73 | 56,770 | +1.65(+13.66%) |
May 17, 2022 | 12.86 | 12.90 | 12.08 | 12.08 | 13,686 | -0.61(-4.81%) |
May 16, 2022 | 13.15 | 13.15 | 12.30 | 12.69 | 23,366 | -0.57(-4.30%) |
May 13, 2022 | 13.64 | 13.88 | 13.00 | 13.26 | 10,622 | -0.40(-2.93%) |
May 12, 2022 | 13.87 | 13.87 | 13.60 | 13.66 | 10,286 | -0.21(-1.51%) |
May 11, 2022 | 13.86 | 14.22 | 13.03 | 13.87 | 14,363 | -0.12(-0.84%) |
May 10, 2022 | 13.58 | 14.15 | 12.78 | 13.99 | 14,316 | +0.30(+2.17%) |
May 09, 2022 | 14.18 | 14.18 | 13.59 | 13.69 | 17,439 | -0.49(-3.46%) |
May 06, 2022 | 14.14 | 14.24 | 13.82 | 14.18 | 16,835 | +0.08(+0.57%) |
May 05, 2022 | 14.05 | 14.05 | 13.77 | 14.10 | 15,315 | +0.00(+0.00%) |
May 04, 2022 | 13.25 | 14.92 | 12.03 | 14.10 | 51,384 | +0.90(+6.82%) |
May 03, 2022 | 12.94 | 13.32 | 12.66 | 13.20 | 28,071 | +0.24(+1.85%) |