Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.000 | 9.170 | 8.790 | 8.970 | 45,852 | -0.16(-1.75%) |
Jul 28, 2022 | 9.200 | 9.260 | 8.900 | 9.130 | 34,799 | -0.09(-0.98%) |
Jul 27, 2022 | 8.800 | 9.300 | 8.530 | 9.220 | 32,546 | +0.42(+4.77%) |
Jul 26, 2022 | 8.780 | 9.200 | 8.570 | 8.800 | 50,591 | -0.13(-1.46%) |
Jul 25, 2022 | 9.240 | 9.387 | 8.730 | 8.930 | 104,385 | -0.40(-4.29%) |
Jul 22, 2022 | 10.06 | 10.06 | 9.100 | 9.330 | 60,914 | -0.66(-6.61%) |
Jul 21, 2022 | 10.16 | 10.30 | 9.730 | 9.990 | 38,557 | -0.11(-1.09%) |
Jul 20, 2022 | 9.880 | 10.44 | 9.800 | 10.10 | 36,267 | +0.11(+1.10%) |
Jul 19, 2022 | 9.810 | 10.24 | 9.780 | 9.990 | 37,711 | +0.31(+3.20%) |
Jul 18, 2022 | 10.38 | 10.41 | 9.610 | 9.680 | 62,657 | -0.56(-5.47%) |
Jul 15, 2022 | 9.880 | 10.32 | 9.610 | 10.24 | 39,889 | +0.38(+3.85%) |
Jul 14, 2022 | 10.50 | 10.50 | 9.790 | 9.860 | 157,547 | -0.58(-5.56%) |
Jul 13, 2022 | 9.790 | 10.47 | 9.660 | 10.44 | 32,119 | +0.30(+2.96%) |
Jul 12, 2022 | 10.13 | 10.23 | 9.330 | 10.14 | 112,835 | +0.00(+0.00%) |
Jul 11, 2022 | 10.00 | 10.29 | 9.730 | 10.14 | 37,138 | -0.07(-0.69%) |
Jul 08, 2022 | 10.02 | 10.37 | 9.960 | 10.21 | 26,987 | +0.12(+1.19%) |
Jul 07, 2022 | 9.650 | 10.35 | 9.558 | 10.09 | 83,932 | +0.60(+6.32%) |
Jul 06, 2022 | 9.330 | 9.900 | 9.330 | 9.490 | 85,502 | +0.21(+2.26%) |
Jul 05, 2022 | 8.680 | 9.440 | 8.680 | 9.280 | 69,613 | +0.51(+5.82%) |
Jul 01, 2022 | 8.940 | 9.178 | 8.630 | 8.770 | 37,674 | -0.07(-0.79%) |
Jun 30, 2022 | 8.970 | 9.559 | 8.650 | 8.840 | 188,052 | -0.13(-1.45%) |
Jun 29, 2022 | 8.180 | 9.080 | 8.010 | 8.970 | 147,144 | +0.79(+9.66%) |
Jun 28, 2022 | 8.780 | 8.997 | 8.050 | 8.180 | 79,274 | -0.45(-5.21%) |
Jun 27, 2022 | 8.110 | 8.760 | 7.960 | 8.630 | 86,193 | +0.46(+5.63%) |
Jun 24, 2022 | 8.110 | 8.620 | 7.820 | 8.170 | 109,559 | -0.08(-0.97%) |
Jun 23, 2022 | 7.470 | 8.802 | 7.470 | 8.250 | 162,249 | +0.82(+11.04%) |
Jun 22, 2022 | 7.170 | 7.700 | 7.100 | 7.430 | 70,549 | +0.21(+2.91%) |
Jun 21, 2022 | 7.150 | 7.560 | 7.110 | 7.220 | 63,231 | +0.14(+1.98%) |
Jun 17, 2022 | 6.800 | 7.480 | 6.792 | 7.080 | 98,469 | +0.35(+5.20%) |
Jun 16, 2022 | 6.760 | 6.910 | 6.250 | 6.730 | 109,672 | -0.23(-3.30%) |
Jun 15, 2022 | 6.910 | 7.170 | 6.720 | 6.960 | 27,061 | +0.14(+2.05%) |
Jun 14, 2022 | 6.600 | 7.000 | 6.560 | 6.820 | 51,918 | +0.16(+2.40%) |
Jun 13, 2022 | 7.350 | 7.460 | 6.500 | 6.660 | 101,595 | -0.86(-11.44%) |
Jun 10, 2022 | 7.650 | 7.763 | 7.275 | 7.520 | 92,199 | -0.40(-5.05%) |
Jun 09, 2022 | 7.240 | 8.000 | 7.150 | 7.920 | 95,078 | +0.56(+7.61%) |
Jun 08, 2022 | 7.030 | 7.370 | 7.000 | 7.360 | 86,371 | +0.38(+5.44%) |
Jun 07, 2022 | 6.830 | 7.490 | 6.811 | 6.980 | 178,508 | -0.02(-0.29%) |
Jun 06, 2022 | 7.100 | 7.185 | 6.850 | 7.000 | 43,794 | +0.06(+0.86%) |
Jun 03, 2022 | 6.560 | 7.290 | 6.560 | 6.940 | 118,068 | +0.30(+4.52%) |
Jun 02, 2022 | 6.510 | 6.970 | 6.510 | 6.640 | 65,348 | +0.05(+0.76%) |
Jun 01, 2022 | 7.080 | 7.080 | 6.420 | 6.590 | 102,894 | -0.31(-4.49%) |
May 31, 2022 | 6.960 | 7.670 | 6.580 | 6.900 | 224,337 | +0.10(+1.47%) |
May 27, 2022 | 6.430 | 7.000 | 6.330 | 6.800 | 164,570 | +0.47(+7.42%) |
May 26, 2022 | 6.150 | 6.430 | 6.010 | 6.330 | 204,497 | +0.16(+2.59%) |
May 25, 2022 | 5.320 | 6.180 | 5.320 | 6.170 | 382,571 | +0.69(+12.59%) |
May 24, 2022 | 4.790 | 5.740 | 4.629 | 5.480 | 1,296,555 | -1.79(-24.62%) |
May 23, 2022 | 7.350 | 7.695 | 7.170 | 7.270 | 121,998 | -0.08(-1.09%) |
May 20, 2022 | 7.630 | 7.645 | 6.850 | 7.350 | 71,434 | -0.08(-1.08%) |
May 19, 2022 | 7.100 | 7.760 | 7.069 | 7.430 | 35,981 | +0.18(+2.48%) |
May 18, 2022 | 7.350 | 7.845 | 7.140 | 7.250 | 69,684 | -0.24(-3.20%) |
May 17, 2022 | 7.270 | 7.510 | 6.940 | 7.490 | 101,450 | +0.33(+4.61%) |
May 16, 2022 | 7.000 | 7.420 | 6.865 | 7.160 | 37,899 | +0.07(+0.99%) |
May 13, 2022 | 6.780 | 7.276 | 6.780 | 7.090 | 48,992 | +0.45(+6.78%) |
May 12, 2022 | 6.560 | 6.940 | 6.380 | 6.640 | 104,304 | -0.04(-0.60%) |
May 11, 2022 | 6.890 | 6.910 | 6.498 | 6.680 | 122,423 | -0.21(-3.05%) |
May 10, 2022 | 7.350 | 7.460 | 6.510 | 6.890 | 175,121 | -0.08(-1.15%) |
May 09, 2022 | 7.320 | 7.500 | 6.820 | 6.970 | 206,707 | -0.54(-7.19%) |
May 06, 2022 | 7.310 | 7.870 | 7.000 | 7.510 | 92,781 | +0.28(+3.87%) |
May 05, 2022 | 7.870 | 7.870 | 7.160 | 7.230 | 51,460 | -0.67(-8.48%) |
May 04, 2022 | 8.220 | 8.220 | 7.420 | 7.900 | 111,757 | -0.27(-3.30%) |
May 03, 2022 | 7.950 | 8.230 | 7.885 | 8.170 | 141,220 | +0.27(+3.42%) |