Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.107 | 9.120 | 9.074 | 9.110 | 9,080 | +0.05(+0.56%) |
Jul 28, 2022 | 9.114 | 9.114 | 9.052 | 9.060 | 6,271 | -0.01(-0.15%) |
Jul 27, 2022 | 9.147 | 9.184 | 9.074 | 9.074 | 13,348 | -0.07(-0.80%) |
Jul 26, 2022 | 9.074 | 9.147 | 9.037 | 9.147 | 5,098 | +0.07(+0.81%) |
Jul 25, 2022 | 9.147 | 9.147 | 9.074 | 9.074 | 4,761 | -0.07(-0.80%) |
Jul 22, 2022 | 9.118 | 9.147 | 9.092 | 9.147 | 5,906 | +0.02(+0.20%) |
Jul 21, 2022 | 9.110 | 9.147 | 9.110 | 9.129 | 2,771 | +0.06(+0.65%) |
Jul 20, 2022 | 9.045 | 9.140 | 9.045 | 9.070 | 3,953 | -0.00(-0.04%) |
Jul 19, 2022 | 9.015 | 9.110 | 9.013 | 9.074 | 7,968 | -0.01(-0.08%) |
Jul 18, 2022 | 8.986 | 9.140 | 8.971 | 9.081 | 6,716 | +0.09(+1.02%) |
Jul 15, 2022 | 9.010 | 9.037 | 8.989 | 8.989 | 4,690 | +0.01(+0.12%) |
Jul 14, 2022 | 8.971 | 9.055 | 8.964 | 8.979 | 9,102 | -0.02(-0.24%) |
Jul 13, 2022 | 9.140 | 9.147 | 9.001 | 9.001 | 8,516 | -0.10(-1.13%) |
Jul 12, 2022 | 9.088 | 9.147 | 9.030 | 9.103 | 6,857 | -0.04(-0.48%) |
Jul 11, 2022 | 9.085 | 9.147 | 9.085 | 9.147 | 5,885 | +0.01(+0.16%) |
Jul 08, 2022 | 9.118 | 9.178 | 9.118 | 9.132 | 5,970 | -0.01(-0.16%) |
Jul 07, 2022 | 9.037 | 9.147 | 9.037 | 9.147 | 5,488 | +0.00(+0.00%) |
Jul 06, 2022 | 9.081 | 9.266 | 9.030 | 9.147 | 13,840 | -0.03(-0.32%) |
Jul 05, 2022 | 9.103 | 9.330 | 9.030 | 9.176 | 15,296 | -0.12(-1.26%) |
Jul 01, 2022 | 9.871 | 10.61 | 9.147 | 9.293 | 13,563 | +0.15(+1.60%) |
Jun 30, 2022 | 9.359 | 9.366 | 9.096 | 9.147 | 20,286 | -0.15(-1.65%) |
Jun 29, 2022 | 9.330 | 9.330 | 9.096 | 9.301 | 2,330 | -0.03(-0.31%) |
Jun 28, 2022 | 9.162 | 9.330 | 9.094 | 9.330 | 26,690 | +0.14(+1.51%) |
Jun 27, 2022 | 9.052 | 9.220 | 9.052 | 9.191 | 58,319 | +0.04(+0.48%) |
Jun 24, 2022 | 9.125 | 9.176 | 9.040 | 9.147 | 24,818 | +0.01(+0.08%) |
Jun 23, 2022 | 8.854 | 9.155 | 8.847 | 9.140 | 82,271 | +0.14(+1.54%) |
Jun 22, 2022 | 9.001 | 9.066 | 8.788 | 9.001 | 62,157 | -0.20(-2.15%) |
Jun 21, 2022 | 9.036 | 9.212 | 8.916 | 9.198 | 120,345 | +0.28(+3.17%) |
Jun 17, 2022 | 8.795 | 8.972 | 8.792 | 8.916 | 27,515 | +0.14(+1.57%) |
Jun 16, 2022 | 8.901 | 8.901 | 8.718 | 8.778 | 114,495 | -0.17(-1.86%) |
Jun 15, 2022 | 8.894 | 8.944 | 8.760 | 8.944 | 36,699 | +0.06(+0.64%) |
Jun 14, 2022 | 8.760 | 8.887 | 8.718 | 8.887 | 25,092 | +0.16(+1.78%) |
Jun 13, 2022 | 8.788 | 8.859 | 8.690 | 8.732 | 31,296 | -0.05(-0.56%) |
Jun 10, 2022 | 8.852 | 8.901 | 8.781 | 8.781 | 30,252 | -0.11(-1.27%) |
Jun 09, 2022 | 8.803 | 8.894 | 8.803 | 8.894 | 14,354 | +0.07(+0.80%) |
Jun 08, 2022 | 8.866 | 8.872 | 8.783 | 8.824 | 51,965 | +0.00(+0.00%) |
Jun 07, 2022 | 8.831 | 8.845 | 8.780 | 8.824 | 96,010 | +0.00(+0.00%) |
Jun 06, 2022 | 8.866 | 8.930 | 8.810 | 8.824 | 124,150 | +0.00(+0.00%) |
Jun 03, 2022 | 8.880 | 8.893 | 8.824 | 8.824 | 92,058 | +0.00(+0.00%) |
Jun 02, 2022 | 8.859 | 8.880 | 8.810 | 8.824 | 81,024 | +0.01(+0.08%) |
Jun 01, 2022 | 8.916 | 8.937 | 8.795 | 8.817 | 106,234 | -0.04(-0.48%) |
May 31, 2022 | 8.866 | 8.873 | 8.803 | 8.859 | 78,773 | +0.05(+0.52%) |
May 27, 2022 | 8.838 | 8.866 | 8.795 | 8.813 | 21,604 | +0.02(+0.18%) |
May 26, 2022 | 8.831 | 8.866 | 8.778 | 8.797 | 20,370 | -0.00(-0.04%) |
May 25, 2022 | 8.788 | 8.831 | 8.690 | 8.800 | 27,494 | +0.04(+0.46%) |
May 24, 2022 | 8.767 | 8.880 | 8.690 | 8.760 | 15,274 | -0.07(-0.80%) |
May 23, 2022 | 8.831 | 8.937 | 8.767 | 8.831 | 14,791 | -0.01(-0.16%) |
May 20, 2022 | 8.866 | 8.965 | 8.796 | 8.845 | 15,913 | -0.18(-2.03%) |
May 19, 2022 | 9.106 | 9.184 | 8.894 | 9.029 | 37,036 | -0.08(-0.93%) |
May 18, 2022 | 8.958 | 9.219 | 8.675 | 9.113 | 48,329 | +0.21(+2.38%) |
May 17, 2022 | 8.986 | 9.293 | 8.901 | 8.901 | 34,318 | -0.10(-1.10%) |
May 16, 2022 | 9.537 | 9.537 | 8.979 | 9.000 | 74,224 | -0.09(-1.01%) |
May 13, 2022 | 9.502 | 9.562 | 8.993 | 9.092 | 40,663 | -0.42(-4.45%) |
May 12, 2022 | 9.721 | 9.839 | 9.495 | 9.516 | 31,091 | -0.35(-3.58%) |
May 11, 2022 | 10.07 | 10.07 | 9.820 | 9.870 | 32,349 | -0.06(-0.64%) |
May 10, 2022 | 10.26 | 10.26 | 9.926 | 9.933 | 6,875 | -0.16(-1.61%) |
May 09, 2022 | 9.926 | 10.24 | 9.926 | 10.10 | 16,678 | -0.16(-1.52%) |
May 06, 2022 | 10.24 | 10.29 | 10.21 | 10.25 | 7,557 | +0.01(+0.07%) |
May 05, 2022 | 10.19 | 10.34 | 9.974 | 10.24 | 8,177 | +0.18(+1.83%) |
May 04, 2022 | 10.07 | 10.34 | 10.04 | 10.06 | 5,006 | +0.03(+0.32%) |
May 03, 2022 | 10.19 | 10.24 | 9.926 | 10.03 | 8,693 | -0.13(-1.24%) |