Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.250 | 9.340 | 8.930 | 9.320 | 257,453 | -0.04(-0.43%) |
Jul 28, 2022 | 9.420 | 9.420 | 8.910 | 9.360 | 267,281 | -0.11(-1.16%) |
Jul 27, 2022 | 9.050 | 9.470 | 8.990 | 9.470 | 339,413 | +0.33(+3.61%) |
Jul 26, 2022 | 9.240 | 9.380 | 8.920 | 9.140 | 220,242 | -0.12(-1.30%) |
Jul 25, 2022 | 9.240 | 9.310 | 9.090 | 9.260 | 87,492 | +0.06(+0.65%) |
Jul 22, 2022 | 9.460 | 9.460 | 9.060 | 9.200 | 142,386 | -0.25(-2.65%) |
Jul 21, 2022 | 9.250 | 9.450 | 9.240 | 9.450 | 182,124 | +0.10(+1.07%) |
Jul 20, 2022 | 9.130 | 9.430 | 9.100 | 9.350 | 190,881 | +0.28(+3.09%) |
Jul 19, 2022 | 8.420 | 9.430 | 8.241 | 9.070 | 274,326 | +0.31(+3.54%) |
Jul 18, 2022 | 8.670 | 8.970 | 8.240 | 8.760 | 150,153 | +0.18(+2.10%) |
Jul 15, 2022 | 8.490 | 8.744 | 8.290 | 8.580 | 210,619 | +0.32(+3.87%) |
Jul 14, 2022 | 8.400 | 8.470 | 8.210 | 8.260 | 85,240 | -0.27(-3.17%) |
Jul 13, 2022 | 8.660 | 8.660 | 8.360 | 8.530 | 78,789 | -0.03(-0.35%) |
Jul 12, 2022 | 8.120 | 8.610 | 8.090 | 8.560 | 136,328 | +0.42(+5.16%) |
Jul 11, 2022 | 8.250 | 8.610 | 8.040 | 8.140 | 180,892 | -0.30(-3.55%) |
Jul 08, 2022 | 8.840 | 8.960 | 8.340 | 8.440 | 142,962 | -0.50(-5.59%) |
Jul 07, 2022 | 9.130 | 9.370 | 8.750 | 8.940 | 111,735 | -0.16(-1.76%) |
Jul 06, 2022 | 8.890 | 9.165 | 8.820 | 9.100 | 142,951 | +0.17(+1.90%) |
Jul 05, 2022 | 8.000 | 8.970 | 7.880 | 8.930 | 229,159 | +0.76(+9.30%) |
Jul 01, 2022 | 8.170 | 8.269 | 8.010 | 8.170 | 122,425 | -0.02(-0.24%) |
Jun 30, 2022 | 8.340 | 8.360 | 8.010 | 8.190 | 153,876 | -0.30(-3.53%) |
Jun 29, 2022 | 8.650 | 8.800 | 8.360 | 8.490 | 146,028 | -0.19(-2.19%) |
Jun 28, 2022 | 9.420 | 9.430 | 8.640 | 8.680 | 159,018 | -0.76(-8.05%) |
Jun 27, 2022 | 9.550 | 9.570 | 9.130 | 9.440 | 274,378 | -0.01(-0.11%) |
Jun 24, 2022 | 9.560 | 9.950 | 9.400 | 9.450 | 421,690 | -0.05(-0.53%) |
Jun 23, 2022 | 9.280 | 9.560 | 9.040 | 9.500 | 239,335 | +0.19(+2.04%) |
Jun 22, 2022 | 8.260 | 9.340 | 8.250 | 9.310 | 426,038 | +1.05(+12.71%) |
Jun 21, 2022 | 8.150 | 8.430 | 8.100 | 8.260 | 211,578 | +0.45(+5.76%) |
Jun 17, 2022 | 7.820 | 8.360 | 7.705 | 7.810 | 862,386 | +0.02(+0.26%) |
Jun 16, 2022 | 8.080 | 8.425 | 7.700 | 7.790 | 253,841 | -0.64(-7.59%) |
Jun 15, 2022 | 8.040 | 8.680 | 8.040 | 8.430 | 213,425 | +0.30(+3.69%) |
Jun 14, 2022 | 8.220 | 8.290 | 7.940 | 8.130 | 203,271 | -0.11(-1.33%) |
Jun 13, 2022 | 8.750 | 8.750 | 8.000 | 8.240 | 249,797 | -0.51(-5.83%) |
Jun 10, 2022 | 9.050 | 9.350 | 8.720 | 8.750 | 206,526 | -0.51(-5.51%) |
Jun 09, 2022 | 9.630 | 9.630 | 9.140 | 9.260 | 221,059 | -0.43(-4.44%) |
Jun 08, 2022 | 9.590 | 9.830 | 9.530 | 9.690 | 151,698 | +0.13(+1.36%) |
Jun 07, 2022 | 9.230 | 9.760 | 8.970 | 9.560 | 162,757 | +0.22(+2.36%) |
Jun 06, 2022 | 9.290 | 9.380 | 8.870 | 9.340 | 181,216 | +0.09(+0.97%) |
Jun 03, 2022 | 9.850 | 9.900 | 9.150 | 9.250 | 270,600 | -0.59(-6.00%) |
Jun 02, 2022 | 9.230 | 9.930 | 9.150 | 9.840 | 179,129 | +0.55(+5.92%) |
Jun 01, 2022 | 9.810 | 9.870 | 9.200 | 9.290 | 231,621 | -0.38(-3.93%) |
May 31, 2022 | 9.750 | 10.02 | 9.200 | 9.670 | 1,353,719 | -0.05(-0.51%) |
May 27, 2022 | 9.580 | 9.820 | 9.433 | 9.720 | 207,181 | +0.14(+1.46%) |
May 26, 2022 | 9.010 | 9.630 | 8.810 | 9.580 | 161,258 | +0.65(+7.28%) |
May 25, 2022 | 9.140 | 9.380 | 8.850 | 8.930 | 396,941 | -0.25(-2.72%) |
May 24, 2022 | 9.730 | 9.730 | 9.040 | 9.180 | 335,595 | -0.76(-7.65%) |
May 23, 2022 | 10.10 | 10.17 | 9.670 | 9.940 | 312,357 | -0.06(-0.60%) |
May 20, 2022 | 9.680 | 10.06 | 9.480 | 10.00 | 294,131 | +0.48(+5.04%) |
May 19, 2022 | 9.680 | 9.910 | 9.370 | 9.520 | 321,358 | -0.35(-3.55%) |
May 18, 2022 | 9.740 | 10.02 | 9.490 | 9.870 | 316,641 | -0.07(-0.70%) |
May 17, 2022 | 9.800 | 10.16 | 9.670 | 9.940 | 428,874 | +0.35(+3.65%) |
May 16, 2022 | 9.420 | 9.620 | 9.170 | 9.590 | 231,846 | +0.19(+2.02%) |
May 13, 2022 | 8.950 | 9.528 | 8.785 | 9.400 | 436,883 | +0.54(+6.09%) |
May 12, 2022 | 8.300 | 8.990 | 8.090 | 8.860 | 376,751 | +0.43(+5.10%) |
May 11, 2022 | 9.320 | 9.420 | 8.300 | 8.430 | 241,247 | -0.88(-9.45%) |
May 10, 2022 | 9.320 | 10.04 | 9.200 | 9.310 | 549,555 | -0.01(-0.11%) |
May 09, 2022 | 8.810 | 9.422 | 8.680 | 9.320 | 648,311 | +0.29(+3.21%) |
May 06, 2022 | 9.770 | 9.790 | 8.990 | 9.030 | 552,228 | -0.74(-7.57%) |
May 05, 2022 | 9.050 | 10.96 | 8.940 | 9.770 | 2,101,211 | +1.51(+18.28%) |
May 04, 2022 | 7.910 | 8.530 | 7.340 | 8.260 | 433,002 | +0.34(+4.29%) |
May 03, 2022 | 7.490 | 8.115 | 7.465 | 7.920 | 329,297 | +0.42(+5.60%) |