Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.522 | 9.654 | 9.398 | 9.613 | 267,516 | +0.21(+2.19%) |
Jul 28, 2022 | 9.373 | 9.464 | 9.291 | 9.406 | 209,685 | +0.08(+0.89%) |
Jul 27, 2022 | 9.316 | 9.398 | 9.212 | 9.324 | 205,313 | +0.10(+1.07%) |
Jul 26, 2022 | 9.307 | 9.373 | 9.175 | 9.225 | 146,971 | -0.11(-1.15%) |
Jul 25, 2022 | 9.382 | 9.439 | 9.283 | 9.332 | 153,579 | +0.03(+0.36%) |
Jul 22, 2022 | 9.398 | 9.398 | 9.167 | 9.299 | 220,468 | -0.10(-1.05%) |
Jul 21, 2022 | 9.448 | 9.521 | 9.283 | 9.398 | 224,602 | -0.14(-1.47%) |
Jul 20, 2022 | 9.274 | 9.563 | 9.192 | 9.539 | 399,704 | +0.21(+2.30%) |
Jul 19, 2022 | 8.944 | 9.365 | 8.944 | 9.324 | 220,024 | +0.48(+5.42%) |
Jul 18, 2022 | 8.903 | 8.993 | 8.795 | 8.845 | 156,545 | +0.02(+0.19%) |
Jul 15, 2022 | 8.853 | 8.861 | 8.622 | 8.828 | 219,820 | +0.17(+1.91%) |
Jul 14, 2022 | 8.498 | 8.680 | 8.316 | 8.663 | 203,227 | +0.03(+0.38%) |
Jul 13, 2022 | 8.622 | 8.795 | 8.531 | 8.630 | 234,782 | -0.07(-0.76%) |
Jul 12, 2022 | 8.729 | 8.886 | 8.659 | 8.696 | 204,936 | -0.03(-0.38%) |
Jul 11, 2022 | 8.787 | 8.894 | 8.667 | 8.729 | 154,839 | -0.09(-1.03%) |
Jul 08, 2022 | 9.026 | 9.060 | 8.779 | 8.820 | 174,692 | -0.20(-2.20%) |
Jul 07, 2022 | 8.853 | 9.035 | 8.832 | 9.018 | 152,098 | +0.30(+3.41%) |
Jul 06, 2022 | 8.795 | 8.894 | 8.614 | 8.721 | 210,285 | -0.13(-1.49%) |
Jul 05, 2022 | 8.589 | 8.853 | 8.399 | 8.853 | 258,392 | +0.00(+0.00%) |
Jul 01, 2022 | 8.985 | 9.159 | 8.638 | 8.853 | 281,617 | -0.12(-1.38%) |
Jun 30, 2022 | 8.581 | 9.020 | 8.498 | 8.977 | 418,313 | +0.20(+2.26%) |
Jun 29, 2022 | 9.002 | 9.002 | 8.667 | 8.779 | 404,542 | -0.30(-3.28%) |
Jun 28, 2022 | 9.331 | 9.438 | 9.051 | 9.076 | 361,462 | -0.14(-1.52%) |
Jun 27, 2022 | 9.298 | 9.314 | 8.961 | 9.216 | 385,685 | +0.02(+0.18%) |
Jun 24, 2022 | 8.739 | 9.216 | 8.731 | 9.199 | 695,315 | +0.49(+5.67%) |
Jun 23, 2022 | 8.780 | 8.844 | 8.558 | 8.706 | 402,355 | +0.00(+0.00%) |
Jun 22, 2022 | 8.558 | 8.723 | 8.459 | 8.706 | 424,023 | +0.03(+0.38%) |
Jun 21, 2022 | 8.607 | 8.854 | 8.525 | 8.673 | 497,007 | +0.16(+1.83%) |
Jun 17, 2022 | 8.172 | 8.550 | 8.155 | 8.517 | 501,696 | +0.30(+3.60%) |
Jun 16, 2022 | 8.936 | 8.955 | 8.213 | 8.221 | 523,670 | -0.95(-10.39%) |
Jun 15, 2022 | 8.805 | 9.306 | 8.805 | 9.175 | 500,354 | +0.43(+4.89%) |
Jun 14, 2022 | 8.525 | 8.829 | 8.525 | 8.747 | 530,439 | +0.25(+2.90%) |
Jun 13, 2022 | 8.394 | 8.673 | 8.377 | 8.501 | 487,504 | -0.13(-1.52%) |
Jun 10, 2022 | 8.764 | 8.920 | 8.548 | 8.632 | 421,574 | -0.44(-4.89%) |
Jun 09, 2022 | 9.199 | 9.520 | 9.060 | 9.076 | 507,402 | -0.45(-4.75%) |
Jun 08, 2022 | 8.344 | 9.549 | 8.221 | 9.528 | 1,029,635 | +1.17(+13.96%) |
Jun 07, 2022 | 8.764 | 8.764 | 7.810 | 8.361 | 1,389,148 | -1.64(-16.43%) |
Jun 06, 2022 | 10.07 | 10.22 | 9.923 | 10.01 | 595,527 | +0.10(+1.00%) |
Jun 03, 2022 | 10.06 | 10.11 | 9.873 | 9.906 | 306,885 | -0.19(-1.87%) |
Jun 02, 2022 | 9.989 | 10.13 | 9.923 | 10.10 | 418,041 | +0.19(+1.91%) |
Jun 01, 2022 | 10.19 | 10.19 | 9.841 | 9.906 | 458,663 | -0.18(-1.79%) |
May 31, 2022 | 10.33 | 10.36 | 9.956 | 10.09 | 382,232 | -0.27(-2.62%) |
May 27, 2022 | 10.30 | 10.43 | 10.28 | 10.36 | 170,908 | +0.17(+1.69%) |
May 26, 2022 | 9.972 | 10.24 | 9.972 | 10.19 | 199,951 | +0.25(+2.57%) |
May 25, 2022 | 9.660 | 10.05 | 9.660 | 9.931 | 385,051 | +0.24(+2.46%) |
May 24, 2022 | 9.783 | 9.863 | 9.430 | 9.693 | 198,361 | -0.09(-0.92%) |
May 23, 2022 | 9.676 | 9.865 | 9.660 | 9.783 | 246,166 | +0.29(+3.03%) |
May 20, 2022 | 9.857 | 9.857 | 9.364 | 9.495 | 243,460 | -0.25(-2.61%) |
May 19, 2022 | 9.767 | 9.939 | 9.693 | 9.750 | 272,949 | -0.15(-1.50%) |
May 18, 2022 | 10.27 | 10.38 | 9.824 | 9.898 | 201,514 | -0.48(-4.60%) |
May 17, 2022 | 10.19 | 10.38 | 10.02 | 10.38 | 339,309 | +0.42(+4.21%) |
May 16, 2022 | 9.939 | 10.15 | 9.775 | 9.956 | 288,036 | -0.02(-0.16%) |
May 13, 2022 | 10.04 | 10.11 | 9.923 | 9.972 | 237,687 | +0.08(+0.83%) |
May 12, 2022 | 9.767 | 9.931 | 9.652 | 9.890 | 257,461 | +0.07(+0.75%) |
May 11, 2022 | 9.972 | 10.14 | 9.750 | 9.816 | 254,032 | -0.05(-0.50%) |
May 10, 2022 | 10.12 | 10.14 | 9.684 | 9.865 | 309,573 | -0.23(-2.28%) |
May 09, 2022 | 9.915 | 10.30 | 9.915 | 10.10 | 345,103 | +0.04(+0.41%) |
May 06, 2022 | 10.14 | 10.29 | 9.976 | 10.05 | 274,159 | -0.21(-2.08%) |
May 05, 2022 | 10.58 | 10.65 | 10.15 | 10.27 | 263,020 | -0.43(-4.00%) |
May 04, 2022 | 10.26 | 10.71 | 10.14 | 10.70 | 332,488 | +0.41(+4.00%) |
May 03, 2022 | 9.915 | 10.33 | 9.890 | 10.28 | 236,660 | +0.33(+3.30%) |