Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.112 | 9.221 | 8.966 | 9.185 | 232,175 | +0.05(+0.60%) |
Jul 28, 2022 | 9.139 | 9.189 | 9.030 | 9.130 | 180,642 | +0.07(+0.80%) |
Jul 27, 2022 | 9.249 | 9.294 | 8.966 | 9.057 | 271,376 | -0.05(-0.60%) |
Jul 26, 2022 | 9.030 | 9.199 | 9.021 | 9.112 | 170,412 | -0.04(-0.40%) |
Jul 25, 2022 | 8.939 | 9.158 | 8.799 | 9.148 | 174,057 | +0.33(+3.72%) |
Jul 22, 2022 | 9.221 | 9.221 | 8.702 | 8.820 | 202,018 | -0.29(-3.20%) |
Jul 21, 2022 | 9.285 | 9.331 | 8.934 | 9.112 | 195,701 | -0.40(-4.21%) |
Jul 20, 2022 | 9.522 | 9.559 | 9.281 | 9.513 | 176,762 | +0.09(+0.97%) |
Jul 19, 2022 | 9.094 | 9.495 | 9.094 | 9.422 | 320,904 | +0.50(+5.62%) |
Jul 18, 2022 | 8.784 | 9.085 | 8.775 | 8.921 | 174,074 | +0.26(+2.94%) |
Jul 15, 2022 | 8.675 | 8.757 | 8.492 | 8.666 | 177,308 | +0.25(+2.92%) |
Jul 14, 2022 | 8.456 | 8.584 | 8.365 | 8.420 | 171,839 | -0.25(-2.84%) |
Jul 13, 2022 | 8.420 | 8.729 | 8.310 | 8.666 | 324,866 | +0.01(+0.11%) |
Jul 12, 2022 | 8.383 | 8.711 | 8.383 | 8.656 | 310,761 | +0.25(+2.93%) |
Jul 11, 2022 | 8.602 | 8.729 | 8.401 | 8.410 | 440,678 | -0.35(-3.95%) |
Jul 08, 2022 | 8.912 | 8.912 | 8.611 | 8.757 | 232,200 | -0.13(-1.44%) |
Jul 07, 2022 | 8.675 | 8.966 | 8.675 | 8.884 | 342,765 | +0.28(+3.28%) |
Jul 06, 2022 | 9.039 | 9.103 | 8.465 | 8.602 | 280,171 | -0.39(-4.36%) |
Jul 05, 2022 | 8.565 | 9.003 | 8.356 | 8.994 | 292,511 | +0.15(+1.75%) |
Jul 01, 2022 | 8.811 | 9.043 | 8.656 | 8.839 | 279,587 | -0.10(-1.12%) |
Jun 30, 2022 | 8.602 | 9.066 | 8.602 | 8.939 | 279,934 | +0.10(+1.13%) |
Jun 29, 2022 | 8.948 | 8.994 | 8.611 | 8.839 | 232,207 | -0.16(-1.82%) |
Jun 28, 2022 | 9.158 | 9.408 | 8.957 | 9.003 | 249,417 | -0.05(-0.60%) |
Jun 27, 2022 | 9.349 | 9.349 | 8.930 | 9.057 | 229,374 | -0.11(-1.19%) |
Jun 24, 2022 | 8.538 | 9.167 | 8.538 | 9.167 | 564,864 | +0.80(+9.59%) |
Jun 23, 2022 | 8.347 | 8.538 | 8.155 | 8.365 | 293,469 | +0.00(+0.00%) |
Jun 22, 2022 | 8.310 | 8.766 | 8.310 | 8.365 | 205,506 | -0.22(-2.55%) |
Jun 21, 2022 | 8.656 | 9.112 | 8.474 | 8.584 | 312,629 | +0.17(+2.06%) |
Jun 17, 2022 | 8.647 | 8.683 | 7.982 | 8.410 | 1,236,279 | -0.23(-2.64%) |
Jun 16, 2022 | 9.422 | 9.422 | 8.565 | 8.638 | 629,911 | -1.05(-10.82%) |
Jun 15, 2022 | 9.322 | 9.914 | 9.167 | 9.686 | 329,766 | +0.56(+6.09%) |
Jun 14, 2022 | 9.076 | 9.249 | 8.848 | 9.130 | 212,769 | +0.09(+1.01%) |
Jun 13, 2022 | 10.25 | 10.35 | 8.939 | 9.039 | 494,763 | -1.62(-15.21%) |
Jun 10, 2022 | 10.61 | 10.87 | 10.52 | 10.66 | 551,811 | -0.22(-2.01%) |
Jun 09, 2022 | 10.95 | 11.07 | 10.70 | 10.88 | 384,632 | -0.05(-0.50%) |
Jun 08, 2022 | 10.78 | 10.99 | 10.66 | 10.93 | 249,484 | +0.06(+0.59%) |
Jun 07, 2022 | 10.51 | 10.89 | 10.43 | 10.87 | 187,734 | +0.33(+3.11%) |
Jun 06, 2022 | 10.41 | 10.56 | 10.28 | 10.54 | 219,300 | +0.19(+1.85%) |
Jun 03, 2022 | 10.48 | 10.74 | 10.20 | 10.35 | 257,314 | +0.12(+1.16%) |
Jun 02, 2022 | 10.21 | 10.32 | 10.14 | 10.23 | 204,527 | -0.02(-0.18%) |
Jun 01, 2022 | 9.996 | 10.37 | 9.896 | 10.25 | 192,762 | +0.25(+2.46%) |
May 31, 2022 | 10.06 | 10.13 | 9.850 | 10.01 | 225,772 | -0.09(-0.90%) |
May 27, 2022 | 9.704 | 10.10 | 9.604 | 10.10 | 327,013 | +0.53(+5.52%) |
May 26, 2022 | 9.477 | 9.631 | 9.404 | 9.568 | 488,515 | +0.14(+1.45%) |
May 25, 2022 | 8.830 | 9.472 | 8.830 | 9.431 | 425,351 | +0.54(+6.05%) |
May 24, 2022 | 8.893 | 8.893 | 8.638 | 8.893 | 268,300 | -0.15(-1.61%) |
May 23, 2022 | 9.221 | 9.240 | 8.866 | 9.039 | 196,943 | -0.05(-0.50%) |
May 20, 2022 | 9.431 | 9.431 | 8.889 | 9.085 | 419,600 | -0.19(-2.06%) |
May 19, 2022 | 9.449 | 9.713 | 9.212 | 9.276 | 301,915 | -0.33(-3.42%) |
May 18, 2022 | 9.786 | 10.13 | 9.549 | 9.604 | 413,800 | -0.23(-2.32%) |
May 17, 2022 | 9.568 | 9.959 | 9.568 | 9.832 | 312,931 | +0.40(+4.25%) |
May 16, 2022 | 9.431 | 9.650 | 9.376 | 9.431 | 289,496 | +0.07(+0.78%) |
May 13, 2022 | 9.194 | 9.449 | 9.030 | 9.358 | 316,788 | +0.32(+3.53%) |
May 12, 2022 | 8.939 | 9.112 | 8.729 | 9.039 | 493,827 | -0.07(-0.80%) |
May 11, 2022 | 9.258 | 9.477 | 9.003 | 9.112 | 385,259 | -0.02(-0.20%) |
May 10, 2022 | 9.076 | 9.230 | 8.839 | 9.130 | 460,432 | +0.26(+2.98%) |
May 09, 2022 | 9.194 | 9.322 | 8.784 | 8.866 | 540,153 | -0.56(-5.90%) |
May 06, 2022 | 9.458 | 9.814 | 9.267 | 9.422 | 625,794 | +0.35(+3.82%) |
May 05, 2022 | 9.358 | 9.777 | 8.857 | 9.076 | 664,111 | -0.46(-4.87%) |
May 04, 2022 | 9.103 | 9.595 | 8.939 | 9.540 | 694,949 | +0.36(+3.97%) |
May 03, 2022 | 8.966 | 9.230 | 8.839 | 9.176 | 401,383 | +0.24(+2.65%) |