Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.40 | 11.04 | 9.790 | 10.88 | 1,095,586 | +1.86(+20.62%) |
Jul 28, 2022 | 9.180 | 9.210 | 8.950 | 9.020 | 371,646 | -0.14(-1.53%) |
Jul 27, 2022 | 8.940 | 9.210 | 8.900 | 9.160 | 308,709 | +0.26(+2.92%) |
Jul 26, 2022 | 9.350 | 9.350 | 8.845 | 8.900 | 371,989 | -0.45(-4.81%) |
Jul 25, 2022 | 9.640 | 9.670 | 9.319 | 9.350 | 249,839 | -0.33(-3.41%) |
Jul 22, 2022 | 9.980 | 9.980 | 9.600 | 9.680 | 199,087 | -0.28(-2.81%) |
Jul 21, 2022 | 9.690 | 9.990 | 9.670 | 9.960 | 460,499 | +0.24(+2.47%) |
Jul 20, 2022 | 9.540 | 9.820 | 9.540 | 9.720 | 366,837 | +0.15(+1.57%) |
Jul 19, 2022 | 9.420 | 9.620 | 9.360 | 9.570 | 292,193 | +0.36(+3.91%) |
Jul 18, 2022 | 9.450 | 9.475 | 9.170 | 9.210 | 297,607 | -0.19(-2.02%) |
Jul 15, 2022 | 9.090 | 9.450 | 8.910 | 9.400 | 777,704 | +0.50(+5.62%) |
Jul 14, 2022 | 9.030 | 9.050 | 8.790 | 8.900 | 194,741 | -0.24(-2.63%) |
Jul 13, 2022 | 9.010 | 9.295 | 8.960 | 9.140 | 307,860 | -0.07(-0.76%) |
Jul 12, 2022 | 9.380 | 9.600 | 9.065 | 9.210 | 283,049 | -0.12(-1.29%) |
Jul 11, 2022 | 9.710 | 10.11 | 9.300 | 9.330 | 382,824 | -0.53(-5.38%) |
Jul 08, 2022 | 9.750 | 9.900 | 9.590 | 9.860 | 278,682 | -0.06(-0.60%) |
Jul 07, 2022 | 9.380 | 10.19 | 9.380 | 9.920 | 435,735 | +0.54(+5.76%) |
Jul 06, 2022 | 9.650 | 9.650 | 9.325 | 9.380 | 195,598 | -0.27(-2.80%) |
Jul 05, 2022 | 9.280 | 9.680 | 9.160 | 9.650 | 356,642 | +0.22(+2.33%) |
Jul 01, 2022 | 9.200 | 9.440 | 9.030 | 9.430 | 330,344 | +0.19(+2.06%) |
Jun 30, 2022 | 9.020 | 9.240 | 8.730 | 9.240 | 857,060 | +0.05(+0.54%) |
Jun 29, 2022 | 9.230 | 9.330 | 8.945 | 9.190 | 189,794 | -0.03(-0.33%) |
Jun 28, 2022 | 9.310 | 9.400 | 9.160 | 9.220 | 401,981 | -0.06(-0.65%) |
Jun 27, 2022 | 9.430 | 9.430 | 9.090 | 9.280 | 340,955 | +0.08(+0.87%) |
Jun 24, 2022 | 8.900 | 9.205 | 8.900 | 9.200 | 603,625 | +0.33(+3.72%) |
Jun 23, 2022 | 8.720 | 8.890 | 8.660 | 8.870 | 253,283 | +0.17(+1.95%) |
Jun 22, 2022 | 8.670 | 8.850 | 8.600 | 8.700 | 331,024 | -0.02(-0.23%) |
Jun 21, 2022 | 8.910 | 8.987 | 8.620 | 8.720 | 360,222 | -0.02(-0.23%) |
Jun 17, 2022 | 8.630 | 8.850 | 8.580 | 8.740 | 744,492 | +0.14(+1.63%) |
Jun 16, 2022 | 8.730 | 8.899 | 8.495 | 8.600 | 277,627 | -0.31(-3.48%) |
Jun 15, 2022 | 8.800 | 9.070 | 8.800 | 8.910 | 346,572 | +0.17(+1.95%) |
Jun 14, 2022 | 8.720 | 8.872 | 8.530 | 8.740 | 432,418 | +0.29(+3.43%) |
Jun 13, 2022 | 8.700 | 8.854 | 8.321 | 8.450 | 464,264 | -0.48(-5.38%) |
Jun 10, 2022 | 9.000 | 9.120 | 8.830 | 8.930 | 263,553 | -0.22(-2.40%) |
Jun 09, 2022 | 9.230 | 9.339 | 9.130 | 9.150 | 256,133 | -0.17(-1.82%) |
Jun 08, 2022 | 9.240 | 9.490 | 9.130 | 9.320 | 325,748 | +0.01(+0.11%) |
Jun 07, 2022 | 9.250 | 9.450 | 9.210 | 9.310 | 228,380 | -0.01(-0.11%) |
Jun 06, 2022 | 9.500 | 9.660 | 9.270 | 9.320 | 227,072 | -0.02(-0.21%) |
Jun 03, 2022 | 9.650 | 9.720 | 9.239 | 9.340 | 419,317 | -0.31(-3.21%) |
Jun 02, 2022 | 9.790 | 9.908 | 9.580 | 9.650 | 496,979 | -0.23(-2.33%) |
Jun 01, 2022 | 9.260 | 10.08 | 9.260 | 9.880 | 599,791 | +0.86(+9.53%) |
May 31, 2022 | 9.360 | 9.450 | 8.930 | 9.020 | 1,352,919 | -0.25(-2.70%) |
May 27, 2022 | 8.810 | 9.320 | 8.760 | 9.270 | 382,063 | +0.51(+5.82%) |
May 26, 2022 | 8.750 | 9.000 | 8.710 | 8.760 | 358,127 | +0.01(+0.11%) |
May 25, 2022 | 8.630 | 8.810 | 8.540 | 8.750 | 369,378 | +0.03(+0.34%) |
May 24, 2022 | 8.970 | 8.980 | 8.560 | 8.720 | 337,767 | -0.38(-4.18%) |
May 23, 2022 | 9.300 | 9.300 | 8.940 | 9.100 | 250,271 | -0.04(-0.44%) |
May 20, 2022 | 9.290 | 9.410 | 8.920 | 9.140 | 394,875 | -0.01(-0.11%) |
May 19, 2022 | 9.090 | 9.384 | 9.090 | 9.150 | 260,904 | -0.01(-0.11%) |
May 18, 2022 | 9.260 | 9.340 | 8.960 | 9.160 | 282,860 | -0.23(-2.45%) |
May 17, 2022 | 9.470 | 9.650 | 9.175 | 9.390 | 280,248 | +0.06(+0.64%) |
May 16, 2022 | 9.370 | 9.520 | 9.130 | 9.330 | 353,417 | -0.22(-2.30%) |
May 13, 2022 | 9.430 | 9.690 | 9.340 | 9.550 | 347,103 | +0.21(+2.25%) |
May 12, 2022 | 9.080 | 9.560 | 9.030 | 9.340 | 432,098 | +0.09(+0.97%) |
May 11, 2022 | 9.500 | 9.690 | 9.230 | 9.250 | 453,282 | -0.34(-3.55%) |
May 10, 2022 | 10.17 | 10.34 | 9.530 | 9.590 | 515,005 | -0.42(-4.20%) |
May 09, 2022 | 10.08 | 10.28 | 9.950 | 10.01 | 325,443 | -0.29(-2.82%) |
May 06, 2022 | 10.44 | 10.55 | 10.12 | 10.30 | 306,204 | -0.28(-2.65%) |
May 05, 2022 | 11.12 | 11.12 | 10.40 | 10.58 | 357,475 | -0.75(-6.62%) |
May 04, 2022 | 11.17 | 11.35 | 10.89 | 11.33 | 356,237 | +0.11(+0.98%) |
May 03, 2022 | 10.81 | 11.39 | 10.65 | 11.22 | 472,436 | +0.41(+3.79%) |