Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.730 | 0 | +0.07(+0.72%) | |||
Jul 28, 2022 | 9.610 | 9.670 | 9.610 | 9.660 | 40,318 | +0.06(+0.63%) |
Jul 27, 2022 | 9.560 | 9.610 | 9.560 | 9.600 | 5,663 | +0.04(+0.42%) |
Jul 26, 2022 | 9.560 | 9.580 | 9.560 | 9.560 | 6,824 | +0.02(+0.21%) |
Jul 25, 2022 | 9.530 | 9.550 | 9.530 | 9.540 | 1,645 | -0.01(-0.10%) |
Jul 22, 2022 | 9.490 | 9.560 | 9.490 | 9.550 | 10,856 | +0.04(+0.42%) |
Jul 21, 2022 | 9.460 | 9.510 | 9.460 | 9.510 | 13,397 | +0.05(+0.53%) |
Jul 20, 2022 | 9.460 | 9.480 | 9.460 | 9.460 | 7,826 | -0.01(-0.11%) |
Jul 19, 2022 | 9.460 | 9.480 | 9.460 | 9.470 | 15,953 | -0.02(-0.21%) |
Jul 18, 2022 | 9.510 | 9.510 | 9.490 | 9.490 | 3,715 | +0.00(+0.00%) |
Jul 15, 2022 | 9.440 | 9.490 | 9.440 | 9.490 | 1,489 | +0.04(+0.42%) |
Jul 14, 2022 | 9.450 | 9.470 | 9.420 | 9.450 | 26,274 | +0.00(+0.00%) |
Jul 13, 2022 | 9.410 | 9.450 | 9.410 | 9.450 | 1,590 | +0.00(+0.00%) |
Jul 12, 2022 | 9.460 | 9.460 | 9.440 | 9.450 | 8,330 | +0.04(+0.43%) |
Jul 11, 2022 | 9.410 | 9.410 | 9.400 | 9.410 | 5,619 | +0.02(+0.21%) |
Jul 08, 2022 | 9.400 | 9.410 | 9.390 | 9.390 | 2,729 | -0.04(-0.42%) |
Jul 07, 2022 | 9.430 | 9.440 | 9.430 | 9.430 | 18,059 | -0.02(-0.21%) |
Jul 06, 2022 | 9.500 | 9.500 | 9.440 | 9.450 | 2,750 | -0.01(-0.11%) |
Jul 05, 2022 | 9.460 | 9.480 | 9.450 | 9.460 | 18,158 | -0.04(-0.42%) |
Jul 04, 2022 | 9.470 | 9.500 | 9.420 | 9.500 | 16,985 | +0.12(+1.28%) |
Jun 30, 2022 | 9.380 | 0 | +0.02(+0.21%) | |||
Jun 29, 2022 | 9.350 | 9.370 | 9.350 | 9.360 | 9,607 | +0.02(+0.21%) |
Jun 28, 2022 | 9.380 | 9.380 | 9.340 | 9.340 | 14,294 | -0.04(-0.43%) |
Jun 27, 2022 | 9.400 | 9.400 | 9.370 | 9.380 | 9,723 | -0.01(-0.11%) |
Jun 24, 2022 | 9.440 | 9.440 | 9.390 | 9.390 | 859 | -0.03(-0.32%) |
Jun 23, 2022 | 9.400 | 9.420 | 9.400 | 9.420 | 6,655 | +0.06(+0.64%) |
Jun 22, 2022 | 9.350 | 9.360 | 9.330 | 9.360 | 33,024 | +0.00(+0.00%) |
Jun 21, 2022 | 9.350 | 9.380 | 9.350 | 9.360 | 12,626 | +0.02(+0.21%) |
Jun 20, 2022 | 9.340 | 9.350 | 9.340 | 9.340 | 9,258 | +0.00(+0.00%) |
Jun 17, 2022 | 9.300 | 9.380 | 9.300 | 9.340 | 27,180 | +0.02(+0.21%) |
Jun 16, 2022 | 9.270 | 9.330 | 9.220 | 9.320 | 78,448 | -0.01(-0.11%) |
Jun 15, 2022 | 9.270 | 9.330 | 9.270 | 9.330 | 39,222 | +0.07(+0.76%) |
Jun 14, 2022 | 9.340 | 9.340 | 9.260 | 9.260 | 7,761 | -0.18(-1.91%) |
Jun 13, 2022 | 9.440 | 9.440 | 9.440 | 9.440 | 290 | +0.02(+0.21%) |
Jun 10, 2022 | 9.470 | 9.470 | 9.420 | 9.420 | 3,588 | -0.04(-0.42%) |
Jun 09, 2022 | 9.450 | 9.480 | 9.450 | 9.460 | 12,012 | +0.00(+0.00%) |
Jun 08, 2022 | 9.480 | 9.490 | 9.460 | 9.460 | 6,131 | -0.02(-0.21%) |
Jun 07, 2022 | 9.520 | 9.520 | 9.480 | 9.480 | 6,431 | -0.03(-0.32%) |
Jun 06, 2022 | 9.520 | 9.530 | 9.510 | 9.510 | 8,002 | -0.02(-0.21%) |
Jun 03, 2022 | 9.570 | 9.570 | 9.530 | 9.530 | 6,310 | -0.03(-0.31%) |
Jun 02, 2022 | 9.560 | 9.560 | 9.550 | 9.560 | 14,495 | -0.03(-0.31%) |
Jun 01, 2022 | 9.620 | 9.620 | 9.570 | 9.590 | 14,120 | -0.02(-0.21%) |
May 31, 2022 | 9.610 | 9.610 | 9.610 | 9.610 | 4,357 | -0.01(-0.10%) |
May 30, 2022 | 9.590 | 9.630 | 9.590 | 9.620 | 12,418 | -0.02(-0.21%) |
May 27, 2022 | 9.670 | 9.670 | 9.640 | 9.640 | 57,524 | -0.01(-0.10%) |
May 26, 2022 | 9.690 | 9.690 | 9.630 | 9.650 | 6,804 | +0.00(+0.00%) |
May 25, 2022 | 9.650 | 9.650 | 9.650 | 9.650 | 330 | +0.04(+0.42%) |
May 24, 2022 | 9.630 | 9.630 | 9.610 | 9.610 | 13,976 | +0.01(+0.10%) |
May 20, 2022 | 9.600 | 0 | +0.01(+0.10%) | |||
May 19, 2022 | 9.610 | 9.610 | 9.590 | 9.590 | 9,483 | +0.00(+0.00%) |
May 18, 2022 | 9.580 | 9.600 | 9.580 | 9.590 | 6,600 | +0.00(+0.00%) |
May 17, 2022 | 9.630 | 9.630 | 9.580 | 9.590 | 6,674 | -0.04(-0.42%) |
May 16, 2022 | 9.650 | 9.650 | 9.620 | 9.630 | 9,302 | +0.01(+0.10%) |
May 13, 2022 | 9.700 | 9.700 | 9.620 | 9.620 | 1,555 | +0.01(+0.10%) |
May 12, 2022 | 9.570 | 9.640 | 9.570 | 9.610 | 30,157 | +0.01(+0.10%) |
May 11, 2022 | 9.600 | 9.610 | 9.580 | 9.600 | 24,200 | +0.03(+0.31%) |
May 10, 2022 | 9.570 | 9.620 | 9.570 | 9.570 | 49,511 | -0.02(-0.21%) |
May 09, 2022 | 9.570 | 9.600 | 9.570 | 9.590 | 30,024 | +0.03(+0.31%) |
May 06, 2022 | 9.590 | 9.600 | 9.560 | 9.560 | 27,035 | -0.06(-0.62%) |
May 05, 2022 | 9.600 | 9.640 | 9.600 | 9.620 | 8,293 | -0.02(-0.21%) |
May 04, 2022 | 9.620 | 9.650 | 9.620 | 9.640 | 23,551 | +0.00(+0.00%) |
May 03, 2022 | 9.640 | 9.640 | 9.640 | 9.640 | 4,563 | +0.00(+0.00%) |