Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.010 | 9.150 | 8.960 | 9.080 | 267,545 | +0.13(+1.45%) |
Jul 28, 2022 | 8.870 | 8.970 | 8.670 | 8.950 | 227,433 | +0.15(+1.70%) |
Jul 27, 2022 | 8.790 | 8.920 | 8.730 | 8.800 | 268,382 | +0.10(+1.15%) |
Jul 26, 2022 | 8.680 | 8.830 | 8.610 | 8.700 | 188,841 | -0.07(-0.80%) |
Jul 25, 2022 | 8.800 | 8.920 | 8.730 | 8.770 | 169,325 | -0.05(-0.57%) |
Jul 22, 2022 | 9.000 | 9.000 | 8.690 | 8.820 | 141,355 | -0.12(-1.34%) |
Jul 21, 2022 | 8.810 | 8.960 | 8.630 | 8.940 | 164,853 | -0.11(-1.22%) |
Jul 20, 2022 | 8.960 | 9.230 | 8.960 | 9.050 | 192,170 | +0.09(+1.00%) |
Jul 19, 2022 | 8.700 | 8.990 | 8.630 | 8.960 | 184,376 | +0.38(+4.43%) |
Jul 18, 2022 | 8.660 | 8.755 | 8.520 | 8.580 | 181,217 | +0.00(+0.00%) |
Jul 15, 2022 | 8.820 | 8.820 | 8.410 | 8.580 | 286,697 | -0.06(-0.69%) |
Jul 14, 2022 | 8.540 | 8.660 | 8.405 | 8.640 | 136,518 | -0.05(-0.58%) |
Jul 13, 2022 | 8.600 | 8.740 | 8.550 | 8.690 | 156,766 | +0.08(+0.93%) |
Jul 12, 2022 | 8.720 | 8.930 | 8.590 | 8.610 | 162,026 | -0.12(-1.37%) |
Jul 11, 2022 | 8.660 | 8.780 | 8.550 | 8.730 | 318,307 | +0.05(+0.58%) |
Jul 08, 2022 | 8.860 | 8.870 | 8.630 | 8.680 | 206,684 | -0.15(-1.70%) |
Jul 07, 2022 | 8.790 | 8.960 | 8.790 | 8.830 | 172,817 | +0.11(+1.26%) |
Jul 06, 2022 | 8.820 | 8.840 | 8.540 | 8.720 | 145,648 | -0.14(-1.58%) |
Jul 05, 2022 | 8.850 | 8.860 | 8.520 | 8.860 | 201,054 | -0.04(-0.45%) |
Jul 01, 2022 | 8.720 | 8.960 | 8.610 | 8.900 | 176,825 | +0.12(+1.37%) |
Jun 30, 2022 | 8.600 | 8.850 | 8.520 | 8.780 | 239,603 | +0.01(+0.11%) |
Jun 29, 2022 | 8.870 | 8.900 | 8.620 | 8.770 | 183,854 | -0.15(-1.68%) |
Jun 28, 2022 | 9.240 | 9.350 | 8.880 | 8.920 | 165,104 | -0.22(-2.41%) |
Jun 27, 2022 | 9.070 | 9.265 | 8.950 | 9.140 | 229,610 | +0.18(+2.01%) |
Jun 24, 2022 | 8.850 | 9.080 | 8.810 | 8.960 | 346,426 | +0.17(+1.93%) |
Jun 23, 2022 | 8.990 | 8.990 | 8.580 | 8.790 | 222,299 | -0.13(-1.46%) |
Jun 22, 2022 | 8.750 | 9.020 | 8.750 | 8.920 | 245,771 | +0.01(+0.11%) |
Jun 21, 2022 | 8.710 | 9.020 | 8.560 | 8.910 | 362,121 | +0.38(+4.45%) |
Jun 17, 2022 | 8.670 | 8.755 | 8.330 | 8.530 | 430,680 | -0.02(-0.23%) |
Jun 16, 2022 | 9.120 | 9.140 | 8.470 | 8.550 | 323,586 | -0.68(-7.37%) |
Jun 15, 2022 | 9.130 | 9.340 | 9.040 | 9.230 | 293,809 | +0.18(+1.99%) |
Jun 14, 2022 | 9.030 | 9.160 | 8.890 | 9.050 | 321,002 | +0.03(+0.33%) |
Jun 13, 2022 | 9.140 | 9.235 | 8.935 | 9.020 | 304,665 | -0.47(-4.95%) |
Jun 10, 2022 | 9.640 | 9.750 | 9.320 | 9.490 | 281,273 | -0.34(-3.46%) |
Jun 09, 2022 | 9.840 | 9.910 | 9.750 | 9.830 | 167,635 | -0.13(-1.31%) |
Jun 08, 2022 | 10.20 | 10.20 | 9.882 | 9.960 | 154,769 | -0.27(-2.64%) |
Jun 07, 2022 | 10.07 | 10.29 | 10.07 | 10.23 | 272,837 | +0.04(+0.39%) |
Jun 06, 2022 | 10.28 | 10.49 | 10.16 | 10.19 | 235,274 | -0.01(-0.10%) |
Jun 03, 2022 | 10.27 | 10.40 | 10.07 | 10.20 | 145,027 | -0.09(-0.87%) |
Jun 02, 2022 | 10.27 | 10.38 | 10.12 | 10.29 | 189,223 | +0.10(+0.98%) |
Jun 01, 2022 | 10.06 | 10.26 | 9.870 | 10.19 | 249,054 | +0.05(+0.49%) |
May 31, 2022 | 10.54 | 10.62 | 10.10 | 10.14 | 260,252 | -0.34(-3.24%) |
May 27, 2022 | 10.18 | 10.54 | 10.13 | 10.48 | 237,977 | +0.43(+4.28%) |
May 26, 2022 | 9.940 | 10.19 | 9.940 | 10.05 | 177,370 | +0.11(+1.11%) |
May 25, 2022 | 9.770 | 10.20 | 9.708 | 9.940 | 278,704 | +0.16(+1.64%) |
May 24, 2022 | 9.710 | 9.800 | 9.345 | 9.780 | 269,198 | +0.08(+0.82%) |
May 23, 2022 | 9.850 | 9.950 | 9.650 | 9.700 | 264,646 | -0.10(-1.02%) |
May 20, 2022 | 10.17 | 10.17 | 9.455 | 9.800 | 453,468 | -0.21(-2.10%) |
May 19, 2022 | 10.09 | 10.34 | 9.980 | 10.01 | 427,101 | -0.21(-2.05%) |
May 18, 2022 | 10.19 | 10.83 | 10.04 | 10.22 | 428,504 | +0.27(+2.71%) |
May 17, 2022 | 9.800 | 10.07 | 9.800 | 9.950 | 296,680 | +0.28(+2.90%) |
May 16, 2022 | 9.450 | 9.760 | 9.370 | 9.670 | 205,522 | +0.16(+1.68%) |
May 13, 2022 | 9.500 | 9.650 | 9.480 | 9.510 | 149,993 | +0.15(+1.60%) |
May 12, 2022 | 9.360 | 9.470 | 9.205 | 9.360 | 218,571 | -0.04(-0.43%) |
May 11, 2022 | 9.560 | 9.680 | 9.300 | 9.400 | 243,581 | -0.15(-1.57%) |
May 10, 2022 | 9.750 | 9.810 | 9.380 | 9.550 | 305,194 | +0.08(+0.84%) |
May 09, 2022 | 9.720 | 9.805 | 9.365 | 9.470 | 301,228 | -0.28(-2.87%) |
May 06, 2022 | 9.660 | 9.870 | 9.610 | 9.750 | 314,233 | +0.10(+1.04%) |
May 05, 2022 | 9.120 | 10.08 | 9.120 | 9.650 | 566,104 | +0.07(+0.73%) |
May 04, 2022 | 9.440 | 9.590 | 9.310 | 9.580 | 133,596 | +0.23(+2.46%) |
May 03, 2022 | 9.410 | 9.510 | 9.260 | 9.350 | 117,580 | +0.01(+0.11%) |