Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.100 | 9.160 | 8.950 | 9.120 | 2,516,571 | +0.01(+0.11%) |
Jul 28, 2022 | 9.200 | 9.270 | 8.837 | 9.110 | 1,223,827 | +0.01(+0.11%) |
Jul 27, 2022 | 8.810 | 9.125 | 8.800 | 9.100 | 1,415,734 | +0.39(+4.48%) |
Jul 26, 2022 | 8.700 | 8.740 | 8.565 | 8.710 | 1,262,203 | -0.07(-0.80%) |
Jul 25, 2022 | 8.750 | 8.860 | 8.680 | 8.780 | 1,753,676 | +0.12(+1.39%) |
Jul 22, 2022 | 8.760 | 8.780 | 8.500 | 8.660 | 1,153,684 | -0.06(-0.69%) |
Jul 21, 2022 | 8.720 | 8.835 | 8.585 | 8.720 | 1,304,375 | -0.16(-1.80%) |
Jul 20, 2022 | 8.880 | 8.990 | 8.820 | 8.880 | 2,945,304 | -0.07(-0.78%) |
Jul 19, 2022 | 8.360 | 8.995 | 8.350 | 8.950 | 2,278,564 | +0.69(+8.35%) |
Jul 18, 2022 | 8.500 | 8.640 | 8.230 | 8.260 | 1,841,462 | +0.03(+0.36%) |
Jul 15, 2022 | 8.250 | 8.355 | 8.060 | 8.230 | 1,500,557 | +0.02(+0.24%) |
Jul 14, 2022 | 8.020 | 8.245 | 7.910 | 8.210 | 1,606,113 | -0.05(-0.61%) |
Jul 13, 2022 | 8.200 | 8.430 | 8.070 | 8.260 | 1,401,409 | +0.03(+0.36%) |
Jul 12, 2022 | 8.010 | 8.379 | 8.000 | 8.230 | 2,307,580 | +0.15(+1.86%) |
Jul 11, 2022 | 8.380 | 8.390 | 8.060 | 8.080 | 2,213,756 | -0.60(-6.91%) |
Jul 08, 2022 | 8.740 | 8.815 | 8.560 | 8.680 | 1,523,655 | -0.06(-0.69%) |
Jul 07, 2022 | 8.640 | 8.905 | 8.640 | 8.740 | 1,352,265 | +0.27(+3.19%) |
Jul 06, 2022 | 8.740 | 8.820 | 8.365 | 8.470 | 1,932,748 | -0.11(-1.28%) |
Jul 05, 2022 | 8.580 | 8.590 | 8.340 | 8.580 | 4,001,567 | -0.33(-3.70%) |
Jul 01, 2022 | 8.680 | 8.980 | 8.650 | 8.910 | 1,364,620 | +0.13(+1.48%) |
Jun 30, 2022 | 8.750 | 8.870 | 8.500 | 8.780 | 3,194,627 | -0.28(-3.09%) |
Jun 29, 2022 | 9.200 | 9.200 | 8.940 | 9.060 | 2,451,169 | -0.09(-0.98%) |
Jun 28, 2022 | 9.400 | 9.620 | 9.125 | 9.150 | 2,222,937 | -0.22(-2.35%) |
Jun 27, 2022 | 9.570 | 9.580 | 9.290 | 9.370 | 1,934,472 | -0.13(-1.37%) |
Jun 24, 2022 | 9.280 | 9.595 | 9.240 | 9.500 | 2,095,673 | +0.19(+2.04%) |
Jun 23, 2022 | 9.200 | 9.415 | 9.050 | 9.310 | 1,710,082 | +0.16(+1.75%) |
Jun 22, 2022 | 8.970 | 9.245 | 8.920 | 9.150 | 1,763,663 | +0.14(+1.55%) |
Jun 21, 2022 | 8.990 | 9.280 | 8.970 | 9.010 | 4,068,881 | +0.14(+1.58%) |
Jun 17, 2022 | 8.670 | 8.980 | 8.560 | 8.870 | 3,710,350 | +0.42(+4.97%) |
Jun 16, 2022 | 8.940 | 9.050 | 8.365 | 8.450 | 2,242,882 | -0.72(-7.85%) |
Jun 15, 2022 | 8.960 | 9.430 | 8.840 | 9.170 | 5,235,986 | +0.36(+4.09%) |
Jun 14, 2022 | 8.920 | 8.960 | 8.690 | 8.810 | 2,571,551 | -0.02(-0.23%) |
Jun 13, 2022 | 9.270 | 9.420 | 8.780 | 8.830 | 3,127,757 | -0.78(-8.12%) |
Jun 10, 2022 | 10.00 | 10.10 | 9.610 | 9.610 | 4,928,622 | -0.77(-7.42%) |
Jun 09, 2022 | 10.47 | 10.53 | 10.30 | 10.38 | 2,123,251 | -0.27(-2.54%) |
Jun 08, 2022 | 10.71 | 11.00 | 10.54 | 10.65 | 3,471,142 | -0.13(-1.21%) |
Jun 07, 2022 | 10.56 | 10.79 | 10.25 | 10.78 | 2,609,684 | -0.14(-1.28%) |
Jun 06, 2022 | 10.94 | 11.07 | 10.77 | 10.92 | 1,917,721 | +0.12(+1.11%) |
Jun 03, 2022 | 10.98 | 11.03 | 10.72 | 10.80 | 3,132,361 | -0.35(-3.14%) |
Jun 02, 2022 | 10.78 | 11.47 | 10.78 | 11.15 | 4,252,654 | +0.49(+4.60%) |
Jun 01, 2022 | 10.88 | 10.94 | 10.36 | 10.66 | 2,025,343 | -0.05(-0.47%) |
May 31, 2022 | 10.82 | 11.01 | 10.67 | 10.71 | 4,041,368 | +0.00(+0.00%) |
May 27, 2022 | 10.46 | 10.80 | 10.40 | 10.71 | 2,213,682 | +0.22(+2.10%) |
May 26, 2022 | 10.24 | 10.74 | 10.24 | 10.49 | 2,537,748 | +0.37(+3.66%) |
May 25, 2022 | 9.800 | 10.12 | 9.720 | 10.12 | 3,247,302 | +0.08(+0.80%) |
May 24, 2022 | 10.50 | 10.50 | 9.855 | 10.04 | 2,671,484 | -0.62(-5.82%) |
May 23, 2022 | 10.58 | 10.73 | 10.34 | 10.66 | 1,500,276 | +0.25(+2.40%) |
May 20, 2022 | 10.64 | 10.69 | 10.15 | 10.41 | 1,866,840 | -0.04(-0.38%) |
May 19, 2022 | 10.57 | 10.77 | 10.34 | 10.45 | 2,251,583 | +0.01(+0.10%) |
May 18, 2022 | 10.94 | 11.12 | 10.26 | 10.44 | 2,722,135 | -0.71(-6.37%) |
May 17, 2022 | 10.92 | 11.26 | 10.89 | 11.15 | 1,921,473 | +0.54(+5.09%) |
May 16, 2022 | 10.92 | 11.07 | 10.59 | 10.61 | 1,551,728 | -0.33(-3.02%) |
May 13, 2022 | 10.63 | 11.13 | 10.63 | 10.94 | 2,745,656 | +0.62(+6.01%) |
May 12, 2022 | 10.27 | 10.77 | 10.09 | 10.32 | 2,767,672 | +0.29(+2.89%) |
May 11, 2022 | 10.07 | 10.56 | 9.955 | 10.03 | 1,903,890 | -0.13(-1.28%) |
May 10, 2022 | 10.35 | 10.44 | 9.790 | 10.16 | 2,846,613 | -0.04(-0.39%) |
May 09, 2022 | 10.93 | 10.99 | 10.17 | 10.20 | 3,198,266 | -1.08(-9.57%) |
May 06, 2022 | 11.36 | 11.64 | 10.99 | 11.28 | 2,669,180 | -0.24(-2.08%) |
May 05, 2022 | 11.64 | 11.72 | 11.16 | 11.52 | 1,554,990 | -0.28(-2.37%) |
May 04, 2022 | 11.29 | 11.81 | 11.01 | 11.80 | 1,817,233 | +0.35(+3.06%) |
May 03, 2022 | 11.08 | 11.57 | 11.08 | 11.45 | 2,009,839 | +0.48(+4.38%) |