Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.010 | 9.248 | 8.698 | 9.205 | 418,325 | +0.21(+2.38%) |
Jul 28, 2022 | 8.562 | 9.030 | 8.017 | 8.991 | 381,319 | +0.52(+6.09%) |
Jul 27, 2022 | 8.133 | 8.599 | 7.695 | 8.474 | 536,859 | +0.58(+7.41%) |
Jul 26, 2022 | 8.143 | 8.180 | 7.822 | 7.890 | 558,006 | -1.15(-12.72%) |
Jul 25, 2022 | 9.458 | 9.461 | 8.883 | 9.039 | 219,839 | -0.35(-3.73%) |
Jul 22, 2022 | 9.887 | 10.38 | 9.141 | 9.390 | 319,100 | -0.50(-5.02%) |
Jul 21, 2022 | 9.682 | 9.887 | 9.171 | 9.887 | 283,598 | +0.06(+0.59%) |
Jul 20, 2022 | 9.263 | 9.867 | 8.961 | 9.828 | 557,743 | +0.52(+5.54%) |
Jul 19, 2022 | 8.825 | 9.393 | 8.708 | 9.312 | 934,323 | +0.84(+9.88%) |
Jul 18, 2022 | 8.328 | 9.020 | 8.319 | 8.474 | 598,766 | +0.45(+5.58%) |
Jul 15, 2022 | 7.968 | 8.046 | 7.588 | 8.026 | 1,194,851 | +0.50(+6.60%) |
Jul 14, 2022 | 7.452 | 7.608 | 7.242 | 7.530 | 283,724 | -0.30(-3.86%) |
Jul 13, 2022 | 7.471 | 8.017 | 7.383 | 7.831 | 191,763 | -0.02(-0.25%) |
Jul 12, 2022 | 7.812 | 8.172 | 7.677 | 7.851 | 204,237 | +0.03(+0.37%) |
Jul 11, 2022 | 8.280 | 8.357 | 7.767 | 7.822 | 189,655 | -0.62(-7.38%) |
Jul 08, 2022 | 8.406 | 8.776 | 8.056 | 8.445 | 386,679 | -0.15(-1.70%) |
Jul 07, 2022 | 7.880 | 8.635 | 7.841 | 8.591 | 577,540 | +0.85(+10.94%) |
Jul 06, 2022 | 8.202 | 8.493 | 7.559 | 7.744 | 507,020 | -0.56(-6.69%) |
Jul 05, 2022 | 7.218 | 8.328 | 7.091 | 8.299 | 563,781 | +0.79(+10.51%) |
Jul 01, 2022 | 7.218 | 7.608 | 7.004 | 7.510 | 409,053 | +0.19(+2.66%) |
Jun 30, 2022 | 7.588 | 7.685 | 6.979 | 7.315 | 597,586 | -0.64(-8.08%) |
Jun 29, 2022 | 8.445 | 8.463 | 7.734 | 7.958 | 455,513 | -0.57(-6.74%) |
Jun 28, 2022 | 9.702 | 9.984 | 8.523 | 8.533 | 371,737 | -1.03(-10.79%) |
Jun 27, 2022 | 10.23 | 10.37 | 9.448 | 9.565 | 353,703 | -0.50(-4.94%) |
Jun 24, 2022 | 9.244 | 10.11 | 9.205 | 10.06 | 409,993 | +0.98(+10.84%) |
Jun 23, 2022 | 8.611 | 9.107 | 8.435 | 9.078 | 227,856 | +0.63(+7.50%) |
Jun 22, 2022 | 8.153 | 8.854 | 8.124 | 8.445 | 560,236 | -0.11(-1.34%) |
Jun 21, 2022 | 8.560 | 9.077 | 8.491 | 8.560 | 213,572 | +0.33(+4.02%) |
Jun 17, 2022 | 7.859 | 8.385 | 7.695 | 8.229 | 440,463 | +0.42(+5.35%) |
Jun 16, 2022 | 8.414 | 8.501 | 7.607 | 7.811 | 345,577 | -1.36(-14.85%) |
Jun 15, 2022 | 8.891 | 9.552 | 8.715 | 9.173 | 330,026 | +0.52(+5.96%) |
Jun 14, 2022 | 8.628 | 9.036 | 8.453 | 8.657 | 241,746 | +0.18(+2.18%) |
Jun 13, 2022 | 8.784 | 9.182 | 8.200 | 8.472 | 564,973 | -1.25(-12.81%) |
Jun 10, 2022 | 10.12 | 10.46 | 9.640 | 9.717 | 309,627 | -1.14(-10.48%) |
Jun 09, 2022 | 11.14 | 11.41 | 10.84 | 10.86 | 179,579 | -0.35(-3.13%) |
Jun 08, 2022 | 11.04 | 11.70 | 10.81 | 11.21 | 214,312 | -0.03(-0.26%) |
Jun 07, 2022 | 10.52 | 11.33 | 10.22 | 11.23 | 272,903 | +0.18(+1.58%) |
Jun 06, 2022 | 11.26 | 11.40 | 10.58 | 11.06 | 526,695 | +0.19(+1.79%) |
Jun 03, 2022 | 10.96 | 11.28 | 10.65 | 10.87 | 326,530 | -0.54(-4.69%) |
Jun 02, 2022 | 10.61 | 11.50 | 10.44 | 11.40 | 326,529 | +0.92(+8.82%) |
Jun 01, 2022 | 11.30 | 11.51 | 10.19 | 10.48 | 316,927 | -0.57(-5.19%) |
May 31, 2022 | 11.58 | 11.61 | 10.76 | 11.05 | 476,560 | -0.72(-6.12%) |
May 27, 2022 | 11.14 | 11.81 | 11.09 | 11.77 | 835,916 | +0.63(+5.68%) |
May 26, 2022 | 10.27 | 11.41 | 10.27 | 11.14 | 1,589,902 | +1.40(+14.39%) |
May 25, 2022 | 7.947 | 9.892 | 7.918 | 9.737 | 1,816,381 | +1.65(+20.46%) |
May 24, 2022 | 8.463 | 8.492 | 7.597 | 8.083 | 875,043 | -0.91(-10.16%) |
May 23, 2022 | 9.173 | 9.202 | 8.497 | 8.998 | 885,413 | -0.04(-0.43%) |
May 20, 2022 | 9.902 | 9.960 | 8.083 | 9.036 | 1,256,382 | -0.67(-6.91%) |
May 19, 2022 | 9.455 | 10.26 | 9.046 | 9.708 | 690,028 | -0.02(-0.20%) |
May 18, 2022 | 11.61 | 11.64 | 9.329 | 9.727 | 1,077,262 | -3.18(-24.64%) |
May 17, 2022 | 12.55 | 13.05 | 11.80 | 12.91 | 190,699 | +0.79(+6.50%) |
May 16, 2022 | 12.44 | 12.73 | 11.92 | 12.12 | 155,060 | -0.43(-3.41%) |
May 13, 2022 | 12.08 | 12.80 | 11.99 | 12.55 | 345,652 | +1.13(+9.88%) |
May 12, 2022 | 10.22 | 12.07 | 10.15 | 11.42 | 400,008 | +1.00(+9.62%) |
May 11, 2022 | 11.88 | 12.34 | 10.30 | 10.42 | 497,254 | -1.36(-11.56%) |
May 10, 2022 | 13.02 | 13.30 | 10.97 | 11.78 | 244,556 | -0.64(-5.17%) |
May 09, 2022 | 12.96 | 13.37 | 12.16 | 12.42 | 186,026 | -1.36(-9.88%) |
May 06, 2022 | 14.43 | 14.67 | 12.95 | 13.78 | 201,545 | -1.09(-7.33%) |
May 05, 2022 | 16.33 | 16.46 | 14.11 | 14.87 | 404,151 | -2.44(-14.10%) |
May 04, 2022 | 15.89 | 17.34 | 14.85 | 17.31 | 282,792 | +1.31(+8.21%) |
May 03, 2022 | 15.74 | 16.20 | 15.29 | 16.00 | 179,089 | +0.19(+1.23%) |