Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.621 | 9.901 | 9.409 | 9.882 | 116,518 | +0.01(+0.10%) |
Jul 28, 2022 | 9.612 | 9.930 | 9.496 | 9.872 | 75,692 | +0.30(+3.12%) |
Jul 27, 2022 | 9.197 | 9.631 | 9.110 | 9.573 | 72,460 | +0.55(+6.10%) |
Jul 26, 2022 | 9.168 | 9.255 | 8.989 | 9.023 | 87,487 | -0.03(-0.32%) |
Jul 25, 2022 | 9.177 | 9.231 | 9.013 | 9.052 | 62,612 | +0.13(+1.41%) |
Jul 22, 2022 | 9.110 | 9.120 | 8.820 | 8.927 | 203,272 | -0.38(-4.05%) |
Jul 21, 2022 | 9.110 | 9.313 | 8.984 | 9.303 | 237,749 | +0.44(+5.01%) |
Jul 20, 2022 | 8.811 | 8.975 | 8.734 | 8.859 | 289,893 | -0.20(-2.24%) |
Jul 19, 2022 | 8.811 | 9.091 | 8.811 | 9.062 | 157,408 | +0.62(+7.31%) |
Jul 18, 2022 | 8.714 | 8.772 | 8.386 | 8.444 | 191,089 | +0.18(+2.22%) |
Jul 15, 2022 | 8.077 | 8.270 | 7.933 | 8.261 | 110,584 | +0.38(+4.77%) |
Jul 14, 2022 | 7.817 | 7.923 | 7.469 | 7.884 | 186,767 | -0.44(-5.33%) |
Jul 13, 2022 | 8.039 | 8.425 | 7.990 | 8.328 | 108,098 | +0.16(+2.01%) |
Jul 12, 2022 | 8.145 | 8.328 | 8.087 | 8.164 | 95,613 | -0.02(-0.24%) |
Jul 11, 2022 | 8.338 | 8.338 | 8.039 | 8.183 | 129,453 | -0.75(-8.42%) |
Jul 08, 2022 | 8.705 | 8.994 | 8.666 | 8.936 | 184,866 | +0.19(+2.21%) |
Jul 07, 2022 | 8.570 | 8.830 | 8.570 | 8.743 | 257,821 | +0.56(+6.84%) |
Jul 06, 2022 | 8.116 | 8.251 | 7.981 | 8.183 | 200,790 | -0.19(-2.30%) |
Jul 05, 2022 | 8.077 | 8.386 | 7.981 | 8.377 | 370,534 | -0.17(-2.03%) |
Jul 01, 2022 | 8.386 | 8.550 | 8.201 | 8.550 | 193,239 | -0.40(-4.42%) |
Jun 30, 2022 | 8.579 | 9.033 | 8.422 | 8.946 | 114,009 | +0.04(+0.43%) |
Jun 29, 2022 | 9.076 | 9.095 | 8.849 | 8.907 | 122,093 | -0.45(-4.85%) |
Jun 28, 2022 | 9.747 | 9.824 | 9.342 | 9.361 | 167,504 | -0.20(-2.12%) |
Jun 27, 2022 | 9.670 | 9.728 | 9.506 | 9.563 | 266,732 | +0.03(+0.30%) |
Jun 24, 2022 | 9.052 | 9.592 | 9.042 | 9.535 | 600,826 | +0.97(+11.26%) |
Jun 23, 2022 | 8.541 | 8.613 | 8.348 | 8.570 | 616,822 | -0.28(-3.16%) |
Jun 22, 2022 | 8.782 | 8.984 | 8.676 | 8.849 | 906,759 | -0.86(-8.85%) |
Jun 21, 2022 | 9.621 | 9.785 | 9.583 | 9.708 | 319,210 | -0.06(-0.59%) |
Jun 17, 2022 | 9.660 | 9.834 | 9.525 | 9.766 | 87,728 | +0.21(+2.22%) |
Jun 16, 2022 | 9.670 | 9.679 | 9.293 | 9.554 | 104,478 | -0.88(-8.42%) |
Jun 15, 2022 | 10.14 | 10.70 | 9.872 | 10.43 | 249,945 | +0.01(+0.09%) |
Jun 14, 2022 | 10.42 | 10.44 | 10.18 | 10.42 | 32,612 | +0.34(+3.35%) |
Jun 13, 2022 | 10.60 | 10.74 | 9.959 | 10.08 | 117,572 | -1.60(-13.71%) |
Jun 10, 2022 | 12.06 | 12.06 | 11.63 | 11.69 | 92,705 | -0.96(-7.63%) |
Jun 09, 2022 | 13.34 | 13.41 | 12.61 | 12.65 | 61,586 | -0.76(-5.68%) |
Jun 08, 2022 | 13.57 | 13.68 | 13.34 | 13.41 | 33,405 | -0.25(-1.84%) |
Jun 07, 2022 | 13.33 | 13.70 | 13.30 | 13.66 | 42,634 | -0.26(-1.87%) |
Jun 06, 2022 | 14.55 | 14.72 | 13.90 | 13.93 | 37,618 | -0.12(-0.82%) |
Jun 03, 2022 | 14.50 | 14.50 | 13.97 | 14.04 | 33,227 | -1.00(-6.67%) |
Jun 02, 2022 | 14.52 | 15.07 | 14.43 | 15.04 | 21,291 | +0.59(+4.07%) |
Jun 01, 2022 | 15.10 | 15.10 | 14.28 | 14.46 | 51,924 | -0.34(-2.28%) |
May 31, 2022 | 15.04 | 15.15 | 14.67 | 14.79 | 53,620 | +0.37(+2.54%) |
May 27, 2022 | 14.24 | 14.48 | 14.24 | 14.43 | 41,857 | +0.65(+4.69%) |
May 26, 2022 | 13.38 | 13.85 | 13.35 | 13.78 | 42,637 | +0.35(+2.59%) |
May 25, 2022 | 13.12 | 13.54 | 13.07 | 13.43 | 46,758 | -0.06(-0.43%) |
May 24, 2022 | 13.34 | 13.56 | 13.08 | 13.49 | 22,022 | -0.64(-4.51%) |
May 23, 2022 | 13.98 | 14.28 | 13.90 | 14.13 | 66,041 | +0.63(+4.65%) |
May 20, 2022 | 13.75 | 13.79 | 13.04 | 13.50 | 42,125 | +0.35(+2.64%) |
May 19, 2022 | 12.64 | 13.26 | 12.64 | 13.15 | 23,687 | +0.70(+5.66%) |
May 18, 2022 | 13.43 | 13.44 | 12.37 | 12.45 | 45,850 | -1.38(-9.98%) |
May 17, 2022 | 13.66 | 13.86 | 13.55 | 13.83 | 40,462 | +1.04(+8.15%) |
May 16, 2022 | 12.77 | 12.93 | 12.67 | 12.79 | 79,906 | -0.43(-3.28%) |
May 13, 2022 | 12.93 | 13.26 | 12.84 | 13.22 | 97,752 | +1.50(+12.76%) |
May 12, 2022 | 11.84 | 12.07 | 11.43 | 11.73 | 49,347 | -0.54(-4.41%) |
May 11, 2022 | 12.68 | 13.03 | 12.22 | 12.27 | 43,059 | -0.35(-2.75%) |
May 10, 2022 | 12.96 | 12.96 | 12.40 | 12.61 | 60,406 | +0.10(+0.77%) |
May 09, 2022 | 13.03 | 13.03 | 12.48 | 12.52 | 96,651 | -1.30(-9.43%) |
May 06, 2022 | 13.50 | 13.82 | 13.38 | 13.82 | 150,510 | +0.14(+0.99%) |
May 05, 2022 | 14.56 | 14.56 | 13.12 | 13.68 | 93,904 | -1.53(-10.08%) |
May 04, 2022 | 14.41 | 15.31 | 14.15 | 15.22 | 82,782 | +0.71(+4.92%) |
May 03, 2022 | 14.49 | 14.58 | 14.31 | 14.50 | 18,032 | +0.14(+1.01%) |