Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.700 | 9.836 | 9.634 | 9.665 | 13,556,326 | +0.04(+0.36%) |
Jul 28, 2022 | 9.420 | 9.647 | 9.323 | 9.630 | 8,514,486 | +0.19(+2.02%) |
Jul 27, 2022 | 9.285 | 9.525 | 9.199 | 9.439 | 8,772,947 | +0.21(+2.23%) |
Jul 26, 2022 | 9.362 | 9.474 | 9.182 | 9.233 | 4,142,165 | -0.06(-0.65%) |
Jul 25, 2022 | 9.113 | 9.336 | 9.062 | 9.293 | 3,475,138 | +0.27(+3.04%) |
Jul 22, 2022 | 9.130 | 9.345 | 8.963 | 9.019 | 3,242,125 | -0.16(-1.78%) |
Jul 21, 2022 | 9.130 | 9.199 | 8.972 | 9.182 | 2,690,178 | -0.15(-1.65%) |
Jul 20, 2022 | 9.165 | 9.354 | 9.045 | 9.336 | 3,824,874 | +0.12(+1.30%) |
Jul 19, 2022 | 9.088 | 9.251 | 8.993 | 9.216 | 4,401,647 | +0.27(+2.97%) |
Jul 18, 2022 | 8.882 | 9.002 | 8.856 | 8.950 | 4,067,606 | +0.27(+3.06%) |
Jul 15, 2022 | 8.693 | 8.719 | 8.470 | 8.684 | 2,800,597 | +0.23(+2.74%) |
Jul 14, 2022 | 8.478 | 8.495 | 8.135 | 8.453 | 4,793,956 | -0.16(-1.89%) |
Jul 13, 2022 | 8.401 | 8.633 | 8.358 | 8.616 | 3,512,006 | +0.11(+1.31%) |
Jul 12, 2022 | 8.547 | 8.637 | 8.401 | 8.504 | 3,420,086 | -0.21(-2.46%) |
Jul 11, 2022 | 8.598 | 8.804 | 8.521 | 8.719 | 4,710,345 | -0.02(-0.20%) |
Jul 08, 2022 | 8.650 | 8.869 | 8.594 | 8.736 | 6,531,245 | +0.18(+2.11%) |
Jul 07, 2022 | 8.418 | 8.667 | 8.418 | 8.556 | 4,672,370 | +0.33(+3.96%) |
Jul 06, 2022 | 8.264 | 8.341 | 7.809 | 8.229 | 5,788,166 | -0.08(-0.93%) |
Jul 05, 2022 | 8.495 | 8.547 | 7.989 | 8.307 | 7,952,652 | -0.36(-4.16%) |
Jul 01, 2022 | 8.461 | 8.684 | 8.238 | 8.667 | 5,378,908 | +0.24(+2.85%) |
Jun 30, 2022 | 8.392 | 8.547 | 8.341 | 8.427 | 5,346,547 | -0.10(-1.21%) |
Jun 29, 2022 | 8.693 | 8.787 | 8.478 | 8.530 | 6,435,795 | -0.11(-1.29%) |
Jun 28, 2022 | 8.847 | 9.002 | 8.564 | 8.641 | 6,801,583 | -0.05(-0.59%) |
Jun 27, 2022 | 8.719 | 8.779 | 8.568 | 8.693 | 6,367,934 | +0.18(+2.12%) |
Jun 24, 2022 | 8.324 | 8.590 | 8.320 | 8.513 | 6,480,498 | +0.28(+3.44%) |
Jun 23, 2022 | 8.470 | 8.525 | 8.114 | 8.229 | 6,981,934 | -0.15(-1.74%) |
Jun 22, 2022 | 8.350 | 8.513 | 8.332 | 8.375 | 8,872,575 | -0.36(-4.13%) |
Jun 21, 2022 | 8.556 | 8.800 | 8.478 | 8.736 | 7,182,279 | +0.40(+4.84%) |
Jun 17, 2022 | 8.658 | 8.736 | 8.187 | 8.332 | 15,960,188 | -0.30(-3.48%) |
Jun 16, 2022 | 8.796 | 8.877 | 8.607 | 8.633 | 13,067,780 | -0.32(-3.55%) |
Jun 15, 2022 | 9.216 | 9.302 | 8.899 | 8.950 | 6,813,296 | -0.18(-1.97%) |
Jun 14, 2022 | 9.405 | 9.504 | 9.096 | 9.130 | 6,326,808 | -0.10(-1.12%) |
Jun 13, 2022 | 9.568 | 9.620 | 9.208 | 9.233 | 7,429,484 | -0.57(-5.86%) |
Jun 10, 2022 | 9.971 | 10.04 | 9.757 | 9.808 | 4,228,849 | -0.30(-2.97%) |
Jun 09, 2022 | 10.01 | 10.13 | 9.954 | 10.11 | 3,362,372 | +0.05(+0.51%) |
Jun 08, 2022 | 10.30 | 10.30 | 9.997 | 10.06 | 4,460,318 | -0.22(-2.17%) |
Jun 07, 2022 | 10.02 | 10.28 | 9.963 | 10.28 | 4,690,818 | +0.19(+1.87%) |
Jun 06, 2022 | 10.19 | 10.24 | 10.06 | 10.09 | 4,084,375 | -0.09(-0.84%) |
Jun 03, 2022 | 10.07 | 10.28 | 10.01 | 10.18 | 6,749,079 | +0.10(+1.02%) |
Jun 02, 2022 | 9.971 | 10.15 | 9.917 | 10.07 | 3,663,997 | +0.03(+0.26%) |
Jun 01, 2022 | 9.826 | 10.17 | 9.774 | 10.05 | 7,120,549 | +0.27(+2.81%) |
May 31, 2022 | 9.980 | 9.997 | 9.731 | 9.774 | 7,205,771 | -0.08(-0.78%) |
May 27, 2022 | 9.774 | 9.989 | 9.637 | 9.851 | 4,214,590 | +0.14(+1.41%) |
May 26, 2022 | 9.654 | 9.765 | 9.585 | 9.714 | 4,727,417 | +0.10(+1.07%) |
May 25, 2022 | 9.354 | 9.620 | 9.319 | 9.611 | 4,896,263 | +0.26(+2.75%) |
May 24, 2022 | 9.371 | 9.431 | 9.186 | 9.354 | 3,709,390 | -0.13(-1.36%) |
May 23, 2022 | 9.354 | 9.508 | 9.268 | 9.482 | 6,841,906 | +0.21(+2.31%) |
May 20, 2022 | 9.371 | 9.379 | 9.118 | 9.268 | 3,240,813 | -0.02(-0.18%) |
May 19, 2022 | 9.199 | 9.379 | 9.122 | 9.285 | 5,089,283 | -0.08(-0.82%) |
May 18, 2022 | 9.448 | 9.499 | 9.195 | 9.362 | 5,305,541 | -0.05(-0.55%) |
May 17, 2022 | 9.268 | 9.439 | 9.199 | 9.414 | 3,839,372 | +0.22(+2.43%) |
May 16, 2022 | 9.088 | 9.259 | 9.010 | 9.191 | 4,387,634 | +0.16(+1.81%) |
May 13, 2022 | 8.890 | 9.118 | 8.890 | 9.027 | 5,688,053 | +0.27(+3.04%) |
May 12, 2022 | 8.856 | 8.899 | 8.624 | 8.761 | 7,970,657 | -0.03(-0.29%) |
May 11, 2022 | 9.045 | 9.242 | 8.761 | 8.787 | 6,547,017 | -0.11(-1.25%) |
May 10, 2022 | 9.027 | 9.156 | 8.641 | 8.899 | 8,737,004 | -0.03(-0.29%) |
May 09, 2022 | 9.233 | 9.302 | 8.856 | 8.925 | 11,932,951 | -0.45(-4.76%) |
May 06, 2022 | 9.396 | 9.465 | 9.212 | 9.371 | 4,186,580 | -0.01(-0.09%) |
May 05, 2022 | 9.362 | 9.701 | 9.216 | 9.379 | 10,726,936 | -0.15(-1.62%) |
May 04, 2022 | 9.336 | 9.534 | 9.139 | 9.534 | 5,623,354 | +0.33(+3.64%) |
May 03, 2022 | 8.925 | 9.233 | 8.916 | 9.199 | 4,758,577 | +0.28(+3.18%) |