Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.700 | 8.896 | 8.674 | 8.778 | 4,600,123 | +0.18(+2.13%) |
Jul 28, 2022 | 8.613 | 8.682 | 8.312 | 8.595 | 5,350,720 | +0.00(+0.00%) |
Jul 27, 2022 | 8.534 | 8.717 | 8.464 | 8.595 | 7,816,866 | +0.08(+0.92%) |
Jul 26, 2022 | 8.508 | 8.604 | 8.352 | 8.517 | 4,644,190 | +0.03(+0.36%) |
Jul 25, 2022 | 8.298 | 8.503 | 8.196 | 8.486 | 5,692,101 | +0.26(+3.11%) |
Jul 22, 2022 | 8.358 | 8.414 | 8.171 | 8.230 | 2,850,210 | -0.09(-1.03%) |
Jul 21, 2022 | 8.273 | 8.328 | 8.102 | 8.316 | 3,358,597 | -0.13(-1.52%) |
Jul 20, 2022 | 8.401 | 8.507 | 8.290 | 8.443 | 3,735,540 | -0.04(-0.50%) |
Jul 19, 2022 | 8.213 | 8.512 | 8.179 | 8.486 | 4,681,988 | +0.34(+4.19%) |
Jul 18, 2022 | 8.085 | 8.222 | 8.017 | 8.145 | 4,863,536 | +0.25(+3.13%) |
Jul 15, 2022 | 7.957 | 8.043 | 7.817 | 7.898 | 3,580,761 | +0.00(+0.00%) |
Jul 14, 2022 | 7.667 | 7.915 | 7.586 | 7.898 | 3,575,815 | +0.04(+0.54%) |
Jul 13, 2022 | 7.599 | 7.940 | 7.591 | 7.855 | 3,585,039 | +0.15(+1.99%) |
Jul 12, 2022 | 7.770 | 7.846 | 7.612 | 7.701 | 4,724,840 | -0.23(-2.90%) |
Jul 11, 2022 | 7.889 | 7.966 | 7.761 | 7.932 | 3,874,275 | -0.01(-0.11%) |
Jul 08, 2022 | 8.043 | 8.077 | 7.834 | 7.940 | 3,863,938 | -0.03(-0.43%) |
Jul 07, 2022 | 7.710 | 8.000 | 7.701 | 7.974 | 4,381,319 | +0.38(+4.94%) |
Jul 06, 2022 | 7.565 | 7.701 | 7.301 | 7.599 | 8,599,763 | -0.09(-1.11%) |
Jul 05, 2022 | 7.710 | 7.778 | 7.386 | 7.684 | 6,826,849 | -0.20(-2.59%) |
Jul 01, 2022 | 7.718 | 7.906 | 7.538 | 7.889 | 5,976,469 | +0.17(+2.21%) |
Jun 30, 2022 | 7.718 | 7.795 | 7.560 | 7.718 | 9,222,967 | -0.16(-2.06%) |
Jun 29, 2022 | 8.205 | 8.213 | 7.838 | 7.881 | 3,232,410 | -0.22(-2.74%) |
Jun 28, 2022 | 8.230 | 8.337 | 8.034 | 8.102 | 4,424,555 | +0.03(+0.32%) |
Jun 27, 2022 | 8.034 | 8.158 | 7.974 | 8.077 | 3,617,456 | +0.14(+1.72%) |
Jun 24, 2022 | 7.804 | 8.068 | 7.770 | 7.940 | 7,420,066 | +0.26(+3.44%) |
Jun 23, 2022 | 7.846 | 7.898 | 7.471 | 7.676 | 8,310,540 | -0.14(-1.75%) |
Jun 22, 2022 | 7.795 | 7.949 | 7.624 | 7.812 | 7,924,346 | -0.31(-3.78%) |
Jun 21, 2022 | 7.889 | 8.247 | 7.881 | 8.119 | 4,283,419 | +0.36(+4.62%) |
Jun 17, 2022 | 8.094 | 8.179 | 7.629 | 7.761 | 8,937,932 | -0.32(-4.01%) |
Jun 16, 2022 | 8.213 | 8.230 | 7.970 | 8.085 | 8,667,415 | -0.33(-3.95%) |
Jun 15, 2022 | 8.469 | 8.576 | 8.256 | 8.418 | 5,048,910 | -0.04(-0.50%) |
Jun 14, 2022 | 8.716 | 8.785 | 8.320 | 8.460 | 4,287,524 | -0.15(-1.78%) |
Jun 13, 2022 | 8.895 | 8.921 | 8.533 | 8.614 | 3,589,602 | -0.55(-6.05%) |
Jun 10, 2022 | 9.279 | 9.288 | 9.036 | 9.168 | 2,472,181 | -0.16(-1.74%) |
Jun 09, 2022 | 9.475 | 9.518 | 9.330 | 9.330 | 1,932,595 | -0.20(-2.15%) |
Jun 08, 2022 | 9.723 | 9.772 | 9.463 | 9.535 | 2,857,153 | -0.20(-2.02%) |
Jun 07, 2022 | 9.501 | 9.731 | 9.454 | 9.731 | 3,516,062 | +0.22(+2.33%) |
Jun 06, 2022 | 9.561 | 9.578 | 9.437 | 9.510 | 2,388,830 | +0.08(+0.81%) |
Jun 03, 2022 | 9.382 | 9.484 | 9.279 | 9.433 | 3,062,059 | +0.03(+0.36%) |
Jun 02, 2022 | 9.484 | 9.561 | 9.296 | 9.399 | 3,438,827 | -0.12(-1.25%) |
Jun 01, 2022 | 9.347 | 9.582 | 9.245 | 9.518 | 4,444,383 | +0.26(+2.76%) |
May 31, 2022 | 9.399 | 9.458 | 9.139 | 9.262 | 5,178,142 | -0.07(-0.73%) |
May 27, 2022 | 9.126 | 9.377 | 9.092 | 9.330 | 2,907,023 | +0.20(+2.24%) |
May 26, 2022 | 9.006 | 9.271 | 8.972 | 9.126 | 4,450,818 | +0.19(+2.10%) |
May 25, 2022 | 8.887 | 9.028 | 8.836 | 8.938 | 3,619,234 | +0.10(+1.16%) |
May 24, 2022 | 8.759 | 8.836 | 8.580 | 8.836 | 4,624,051 | +0.02(+0.19%) |
May 23, 2022 | 8.725 | 8.870 | 8.669 | 8.819 | 3,075,958 | +0.10(+1.17%) |
May 20, 2022 | 8.657 | 8.725 | 8.435 | 8.716 | 4,044,478 | +0.11(+1.29%) |
May 19, 2022 | 8.631 | 8.785 | 8.554 | 8.605 | 4,985,465 | -0.19(-2.13%) |
May 18, 2022 | 9.092 | 9.109 | 8.674 | 8.793 | 3,877,894 | -0.26(-2.92%) |
May 17, 2022 | 8.938 | 9.079 | 8.823 | 9.058 | 2,497,492 | +0.28(+3.21%) |
May 16, 2022 | 8.733 | 8.878 | 8.691 | 8.776 | 2,905,132 | +0.09(+0.98%) |
May 13, 2022 | 8.495 | 8.776 | 8.478 | 8.691 | 3,656,414 | +0.41(+4.94%) |
May 12, 2022 | 8.358 | 8.482 | 8.162 | 8.281 | 5,593,793 | -0.10(-1.22%) |
May 11, 2022 | 8.580 | 8.904 | 8.375 | 8.384 | 4,102,062 | -0.06(-0.71%) |
May 10, 2022 | 8.537 | 8.682 | 8.213 | 8.443 | 4,057,966 | +0.01(+0.10%) |
May 09, 2022 | 8.904 | 8.913 | 8.422 | 8.435 | 5,713,321 | -0.63(-6.96%) |
May 06, 2022 | 8.981 | 9.100 | 8.750 | 9.066 | 3,008,675 | +0.19(+2.11%) |
May 05, 2022 | 9.220 | 9.249 | 8.750 | 8.878 | 4,952,949 | -0.36(-3.88%) |
May 04, 2022 | 9.126 | 9.262 | 8.934 | 9.237 | 3,830,636 | +0.20(+2.27%) |
May 03, 2022 | 8.657 | 9.096 | 8.657 | 9.032 | 3,037,010 | +0.36(+4.13%) |