Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.905 | 9.090 | 8.847 | 9.012 | 1,079,074 | +0.07(+0.76%) |
Jul 28, 2022 | 8.886 | 8.944 | 8.643 | 8.944 | 1,202,730 | +0.18(+2.11%) |
Jul 27, 2022 | 8.595 | 8.769 | 8.546 | 8.760 | 1,669,518 | +0.30(+3.56%) |
Jul 26, 2022 | 8.498 | 8.629 | 8.410 | 8.459 | 3,455,854 | -0.09(-1.02%) |
Jul 25, 2022 | 8.439 | 8.595 | 8.332 | 8.546 | 2,396,294 | +0.17(+2.09%) |
Jul 22, 2022 | 8.565 | 8.682 | 8.284 | 8.371 | 2,268,805 | -0.21(-2.49%) |
Jul 21, 2022 | 8.565 | 8.663 | 8.391 | 8.585 | 2,459,126 | -0.15(-1.67%) |
Jul 20, 2022 | 8.604 | 8.765 | 8.498 | 8.731 | 2,255,109 | +0.10(+1.12%) |
Jul 19, 2022 | 8.459 | 8.663 | 8.439 | 8.633 | 3,683,564 | +0.38(+4.59%) |
Jul 18, 2022 | 8.303 | 8.439 | 8.196 | 8.255 | 2,284,948 | +0.09(+1.07%) |
Jul 15, 2022 | 8.196 | 8.250 | 7.944 | 8.167 | 2,610,265 | +0.16(+1.94%) |
Jul 14, 2022 | 7.954 | 8.090 | 7.906 | 8.012 | 1,376,274 | -0.15(-1.79%) |
Jul 13, 2022 | 7.954 | 8.206 | 7.895 | 8.158 | 1,305,171 | +0.06(+0.72%) |
Jul 12, 2022 | 7.925 | 8.182 | 7.925 | 8.099 | 1,054,239 | +0.14(+1.71%) |
Jul 11, 2022 | 7.925 | 8.070 | 7.793 | 7.963 | 1,005,732 | -0.10(-1.20%) |
Jul 08, 2022 | 8.177 | 8.201 | 7.934 | 8.060 | 1,009,107 | -0.09(-1.07%) |
Jul 07, 2022 | 7.983 | 8.235 | 7.954 | 8.148 | 1,689,498 | +0.31(+3.97%) |
Jul 06, 2022 | 7.954 | 8.114 | 7.691 | 7.837 | 1,932,480 | -0.17(-2.06%) |
Jul 05, 2022 | 7.730 | 8.012 | 7.604 | 8.002 | 1,992,591 | +0.04(+0.49%) |
Jul 01, 2022 | 7.895 | 8.167 | 7.798 | 7.963 | 1,940,727 | -0.01(-0.12%) |
Jun 30, 2022 | 7.750 | 8.128 | 7.623 | 7.973 | 2,898,024 | +0.02(+0.24%) |
Jun 29, 2022 | 8.031 | 8.090 | 7.759 | 7.954 | 2,833,814 | -0.12(-1.44%) |
Jun 28, 2022 | 8.313 | 8.512 | 8.060 | 8.070 | 2,792,048 | -0.09(-1.07%) |
Jun 27, 2022 | 8.226 | 8.347 | 8.060 | 8.158 | 1,733,350 | +0.02(+0.24%) |
Jun 24, 2022 | 7.750 | 8.264 | 7.701 | 8.138 | 3,005,633 | +0.48(+6.21%) |
Jun 23, 2022 | 7.798 | 7.818 | 7.454 | 7.662 | 3,300,059 | -0.17(-2.23%) |
Jun 22, 2022 | 7.934 | 8.162 | 7.827 | 7.837 | 2,151,509 | -0.29(-3.58%) |
Jun 21, 2022 | 8.294 | 8.505 | 8.060 | 8.128 | 2,140,725 | -0.01(-0.12%) |
Jun 17, 2022 | 8.313 | 8.410 | 7.988 | 8.138 | 3,393,481 | -0.13(-1.53%) |
Jun 16, 2022 | 8.721 | 8.755 | 8.206 | 8.264 | 2,608,832 | -0.71(-7.90%) |
Jun 15, 2022 | 8.837 | 9.148 | 8.740 | 8.973 | 1,966,697 | +0.35(+4.05%) |
Jun 14, 2022 | 8.498 | 8.755 | 8.357 | 8.624 | 2,138,934 | +0.11(+1.25%) |
Jun 13, 2022 | 9.002 | 9.041 | 8.454 | 8.517 | 1,970,190 | -0.84(-9.02%) |
Jun 10, 2022 | 9.896 | 10.03 | 9.342 | 9.362 | 2,112,346 | -0.73(-7.22%) |
Jun 09, 2022 | 10.52 | 10.52 | 10.08 | 10.09 | 1,701,880 | -0.48(-4.50%) |
Jun 08, 2022 | 10.61 | 10.70 | 10.49 | 10.57 | 1,232,626 | -0.12(-1.09%) |
Jun 07, 2022 | 10.34 | 10.70 | 10.27 | 10.68 | 2,003,271 | +0.17(+1.57%) |
Jun 06, 2022 | 10.48 | 10.53 | 10.30 | 10.52 | 1,383,163 | +0.23(+2.27%) |
Jun 03, 2022 | 10.34 | 10.53 | 10.27 | 10.28 | 1,817,868 | -0.18(-1.76%) |
Jun 02, 2022 | 10.36 | 10.47 | 10.27 | 10.47 | 2,101,793 | +0.16(+1.51%) |
Jun 01, 2022 | 10.13 | 10.38 | 9.862 | 10.31 | 2,774,785 | +0.32(+3.21%) |
May 31, 2022 | 10.03 | 10.09 | 9.794 | 9.993 | 2,530,101 | -0.11(-1.06%) |
May 27, 2022 | 9.867 | 10.12 | 9.673 | 10.10 | 2,487,901 | +0.36(+3.69%) |
May 26, 2022 | 9.546 | 9.833 | 9.537 | 9.741 | 1,958,559 | +0.28(+2.98%) |
May 25, 2022 | 9.061 | 9.561 | 9.061 | 9.459 | 3,661,827 | +0.34(+3.73%) |
May 24, 2022 | 9.100 | 9.138 | 8.794 | 9.119 | 1,601,826 | -0.11(-1.16%) |
May 23, 2022 | 9.323 | 9.381 | 9.100 | 9.226 | 1,457,438 | +0.00(+0.00%) |
May 20, 2022 | 9.750 | 9.750 | 9.027 | 9.226 | 2,666,800 | -0.40(-4.14%) |
May 19, 2022 | 9.721 | 9.983 | 9.546 | 9.624 | 2,245,315 | -0.17(-1.78%) |
May 18, 2022 | 10.09 | 10.29 | 9.726 | 9.799 | 2,789,379 | -0.23(-2.32%) |
May 17, 2022 | 9.750 | 10.07 | 9.731 | 10.03 | 1,464,064 | +0.45(+4.66%) |
May 16, 2022 | 9.595 | 9.707 | 9.503 | 9.585 | 1,605,798 | +0.02(+0.20%) |
May 13, 2022 | 9.362 | 9.624 | 9.294 | 9.566 | 1,964,160 | +0.33(+3.58%) |
May 12, 2022 | 9.206 | 9.333 | 8.944 | 9.236 | 2,645,775 | -0.03(-0.31%) |
May 11, 2022 | 9.614 | 9.838 | 9.236 | 9.265 | 2,060,063 | -0.30(-3.15%) |
May 10, 2022 | 9.449 | 9.702 | 9.226 | 9.566 | 2,521,222 | +0.29(+3.14%) |
May 09, 2022 | 9.896 | 9.896 | 9.187 | 9.274 | 2,240,611 | -0.71(-7.10%) |
May 06, 2022 | 9.624 | 10.23 | 9.498 | 9.983 | 2,189,941 | +0.22(+2.29%) |
May 05, 2022 | 10.00 | 10.23 | 9.517 | 9.760 | 4,111,865 | -0.34(-3.37%) |
May 04, 2022 | 10.25 | 10.28 | 9.697 | 10.10 | 2,400,179 | -0.03(-0.29%) |
May 03, 2022 | 10.26 | 10.37 | 9.896 | 10.13 | 2,427,900 | -0.04(-0.38%) |