Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.06 | 10.23 | 10.04 | 10.11 | 1,321,551 | +0.08(+0.79%) |
Jul 28, 2022 | 9.574 | 10.07 | 9.574 | 10.03 | 2,040,504 | +0.47(+4.88%) |
Jul 27, 2022 | 9.218 | 9.606 | 9.210 | 9.567 | 1,606,931 | +0.50(+5.50%) |
Jul 26, 2022 | 9.084 | 9.203 | 8.989 | 9.068 | 1,534,203 | -0.08(-0.87%) |
Jul 25, 2022 | 8.997 | 9.151 | 8.997 | 9.147 | 829,650 | +0.11(+1.23%) |
Jul 22, 2022 | 9.044 | 9.108 | 8.949 | 9.036 | 1,235,769 | +0.00(+0.00%) |
Jul 21, 2022 | 8.894 | 9.036 | 8.839 | 9.036 | 1,527,081 | +0.07(+0.79%) |
Jul 20, 2022 | 8.791 | 8.994 | 8.720 | 8.965 | 1,535,901 | +0.18(+2.07%) |
Jul 19, 2022 | 8.538 | 8.846 | 8.538 | 8.783 | 1,066,120 | +0.32(+3.84%) |
Jul 18, 2022 | 8.506 | 8.522 | 8.332 | 8.459 | 984,317 | +0.05(+0.56%) |
Jul 15, 2022 | 8.419 | 8.482 | 8.182 | 8.411 | 1,349,308 | +0.15(+1.82%) |
Jul 14, 2022 | 8.348 | 8.364 | 8.146 | 8.261 | 1,023,097 | -0.22(-2.61%) |
Jul 13, 2022 | 8.348 | 8.522 | 8.316 | 8.482 | 889,134 | +0.06(+0.75%) |
Jul 12, 2022 | 8.395 | 8.530 | 8.352 | 8.419 | 711,394 | +0.01(+0.09%) |
Jul 11, 2022 | 8.498 | 8.562 | 8.372 | 8.411 | 639,940 | -0.09(-1.02%) |
Jul 08, 2022 | 8.482 | 8.538 | 8.388 | 8.498 | 739,127 | +0.03(+0.37%) |
Jul 07, 2022 | 8.427 | 8.561 | 8.356 | 8.467 | 706,611 | +0.11(+1.33%) |
Jul 06, 2022 | 8.546 | 8.617 | 8.297 | 8.356 | 1,026,967 | -0.19(-2.22%) |
Jul 05, 2022 | 8.459 | 8.554 | 8.261 | 8.546 | 1,542,817 | -0.03(-0.37%) |
Jul 01, 2022 | 8.229 | 8.621 | 8.229 | 8.577 | 1,559,424 | +0.32(+3.83%) |
Jun 30, 2022 | 8.000 | 8.261 | 7.956 | 8.261 | 1,627,725 | +0.13(+1.66%) |
Jun 29, 2022 | 8.198 | 8.228 | 8.083 | 8.126 | 1,188,187 | -0.18(-2.19%) |
Jun 28, 2022 | 8.500 | 8.584 | 8.270 | 8.308 | 1,825,493 | -0.11(-1.27%) |
Jun 27, 2022 | 8.538 | 8.607 | 8.393 | 8.416 | 1,619,466 | -0.07(-0.81%) |
Jun 24, 2022 | 8.224 | 8.569 | 8.201 | 8.485 | 2,444,617 | +0.34(+4.23%) |
Jun 23, 2022 | 7.956 | 8.148 | 7.926 | 8.140 | 1,367,567 | +0.20(+2.51%) |
Jun 22, 2022 | 7.765 | 8.006 | 7.719 | 7.941 | 1,727,304 | +0.15(+1.87%) |
Jun 21, 2022 | 7.665 | 7.956 | 7.627 | 7.795 | 1,890,657 | +0.32(+4.30%) |
Jun 17, 2022 | 7.351 | 7.535 | 7.206 | 7.474 | 4,791,665 | +0.15(+1.99%) |
Jun 16, 2022 | 7.589 | 7.635 | 7.275 | 7.328 | 2,548,410 | -0.44(-5.62%) |
Jun 15, 2022 | 7.749 | 7.903 | 7.527 | 7.765 | 2,624,916 | +0.04(+0.50%) |
Jun 14, 2022 | 8.033 | 8.079 | 7.650 | 7.726 | 1,737,174 | -0.30(-3.72%) |
Jun 13, 2022 | 8.906 | 8.913 | 7.956 | 8.025 | 2,832,138 | -1.03(-11.41%) |
Jun 10, 2022 | 9.181 | 9.189 | 8.980 | 9.059 | 1,436,701 | -0.15(-1.66%) |
Jun 09, 2022 | 9.357 | 9.426 | 9.204 | 9.212 | 944,305 | -0.18(-1.96%) |
Jun 08, 2022 | 9.564 | 9.595 | 9.350 | 9.396 | 881,343 | -0.21(-2.23%) |
Jun 07, 2022 | 9.457 | 9.618 | 9.403 | 9.610 | 916,484 | +0.13(+1.37%) |
Jun 06, 2022 | 9.580 | 9.603 | 9.472 | 9.480 | 776,093 | -0.03(-0.32%) |
Jun 03, 2022 | 9.610 | 9.633 | 9.495 | 9.511 | 1,100,277 | -0.14(-1.43%) |
Jun 02, 2022 | 9.633 | 9.664 | 9.518 | 9.648 | 885,812 | +0.02(+0.16%) |
Jun 01, 2022 | 9.771 | 9.817 | 9.480 | 9.633 | 1,243,177 | -0.11(-1.18%) |
May 31, 2022 | 9.771 | 9.825 | 9.694 | 9.748 | 1,140,201 | -0.02(-0.24%) |
May 27, 2022 | 9.656 | 9.794 | 9.635 | 9.771 | 786,073 | +0.14(+1.43%) |
May 26, 2022 | 9.465 | 9.717 | 9.438 | 9.633 | 1,292,259 | +0.25(+2.61%) |
May 25, 2022 | 9.304 | 9.449 | 9.281 | 9.388 | 999,101 | +0.06(+0.66%) |
May 24, 2022 | 9.319 | 9.346 | 9.059 | 9.327 | 1,148,905 | +0.02(+0.16%) |
May 23, 2022 | 9.235 | 9.377 | 9.151 | 9.312 | 1,001,005 | +0.17(+1.84%) |
May 20, 2022 | 9.273 | 9.315 | 8.955 | 9.143 | 1,403,205 | -0.11(-1.16%) |
May 19, 2022 | 9.380 | 9.553 | 9.250 | 9.250 | 1,946,480 | -0.21(-2.27%) |
May 18, 2022 | 9.733 | 9.733 | 9.434 | 9.465 | 1,860,983 | -0.27(-2.75%) |
May 17, 2022 | 9.603 | 9.790 | 9.572 | 9.733 | 1,305,687 | +0.22(+2.33%) |
May 16, 2022 | 9.403 | 9.580 | 9.380 | 9.511 | 1,431,580 | +0.13(+1.39%) |
May 13, 2022 | 9.120 | 9.434 | 9.082 | 9.380 | 1,607,018 | +0.31(+3.46%) |
May 12, 2022 | 9.028 | 9.074 | 8.840 | 9.066 | 2,103,130 | +0.01(+0.08%) |
May 11, 2022 | 9.120 | 9.289 | 9.005 | 9.059 | 1,660,149 | -0.05(-0.50%) |
May 10, 2022 | 9.204 | 9.361 | 8.944 | 9.105 | 1,588,469 | -0.02(-0.17%) |
May 09, 2022 | 9.426 | 9.495 | 9.044 | 9.120 | 1,891,463 | -0.41(-4.26%) |
May 06, 2022 | 9.511 | 9.625 | 9.388 | 9.526 | 1,219,454 | -0.02(-0.16%) |
May 05, 2022 | 9.710 | 9.748 | 9.438 | 9.541 | 1,201,194 | -0.27(-2.73%) |
May 04, 2022 | 9.595 | 9.832 | 9.488 | 9.809 | 1,152,735 | +0.27(+2.81%) |
May 03, 2022 | 9.120 | 9.572 | 9.120 | 9.541 | 1,688,091 | +0.42(+4.62%) |