Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.900 | 9.180 | 8.308 | 9.160 | 1,235,556 | -0.04(-0.43%) |
Jul 28, 2022 | 9.240 | 9.570 | 8.945 | 9.200 | 902,512 | +0.03(+0.33%) |
Jul 27, 2022 | 9.790 | 9.800 | 8.900 | 9.170 | 1,314,447 | -0.58(-5.95%) |
Jul 26, 2022 | 8.900 | 10.00 | 8.700 | 9.750 | 6,286,702 | +0.79(+8.82%) |
Jul 25, 2022 | 8.820 | 8.990 | 8.650 | 8.960 | 533,718 | +0.16(+1.82%) |
Jul 22, 2022 | 8.890 | 9.010 | 8.600 | 8.800 | 1,041,923 | -0.18(-2.00%) |
Jul 21, 2022 | 8.400 | 8.980 | 8.270 | 8.980 | 780,246 | +0.49(+5.77%) |
Jul 20, 2022 | 7.790 | 8.550 | 7.670 | 8.490 | 788,267 | +0.75(+9.69%) |
Jul 19, 2022 | 7.690 | 7.805 | 7.575 | 7.740 | 387,034 | +0.29(+3.89%) |
Jul 18, 2022 | 7.470 | 7.550 | 7.350 | 7.450 | 348,532 | +0.12(+1.64%) |
Jul 15, 2022 | 7.110 | 7.350 | 7.035 | 7.330 | 417,882 | +0.38(+5.47%) |
Jul 14, 2022 | 7.200 | 7.230 | 6.890 | 6.950 | 351,955 | -0.37(-5.05%) |
Jul 13, 2022 | 7.890 | 7.895 | 7.290 | 7.320 | 427,488 | -0.71(-8.84%) |
Jul 12, 2022 | 7.840 | 8.200 | 7.840 | 8.030 | 527,414 | +0.17(+2.16%) |
Jul 11, 2022 | 7.930 | 8.010 | 7.730 | 7.860 | 337,928 | -0.19(-2.36%) |
Jul 08, 2022 | 7.910 | 8.240 | 7.830 | 8.050 | 529,704 | +0.03(+0.37%) |
Jul 07, 2022 | 7.490 | 8.040 | 7.470 | 8.020 | 624,993 | +0.55(+7.36%) |
Jul 06, 2022 | 7.430 | 7.480 | 7.250 | 7.470 | 477,693 | +0.04(+0.54%) |
Jul 05, 2022 | 6.590 | 7.450 | 6.470 | 7.430 | 618,813 | +0.68(+10.07%) |
Jul 01, 2022 | 6.750 | 6.850 | 6.560 | 6.750 | 512,029 | -0.07(-1.03%) |
Jun 30, 2022 | 6.850 | 6.990 | 6.630 | 6.820 | 711,682 | -0.22(-3.12%) |
Jun 29, 2022 | 7.620 | 7.620 | 6.840 | 7.040 | 790,595 | -0.71(-9.16%) |
Jun 28, 2022 | 8.210 | 8.270 | 7.690 | 7.750 | 694,696 | -0.39(-4.79%) |
Jun 27, 2022 | 8.350 | 8.370 | 7.900 | 8.140 | 869,614 | -0.19(-2.28%) |
Jun 24, 2022 | 8.790 | 9.110 | 8.310 | 8.330 | 7,753,381 | -0.49(-5.56%) |
Jun 23, 2022 | 8.600 | 8.870 | 8.550 | 8.820 | 656,890 | +0.28(+3.28%) |
Jun 22, 2022 | 8.490 | 8.810 | 8.320 | 8.540 | 776,491 | -0.21(-2.40%) |
Jun 21, 2022 | 9.060 | 9.350 | 8.680 | 8.750 | 896,165 | -0.31(-3.42%) |
Jun 17, 2022 | 9.130 | 9.300 | 8.830 | 9.060 | 1,046,454 | +0.03(+0.33%) |
Jun 16, 2022 | 8.560 | 9.060 | 8.520 | 9.030 | 995,093 | +0.03(+0.33%) |
Jun 15, 2022 | 8.330 | 9.120 | 8.300 | 9.000 | 854,906 | +0.68(+8.17%) |
Jun 14, 2022 | 8.210 | 8.500 | 8.100 | 8.320 | 641,715 | +0.29(+3.61%) |
Jun 13, 2022 | 8.150 | 8.330 | 7.890 | 8.030 | 627,847 | -0.44(-5.19%) |
Jun 10, 2022 | 8.540 | 8.775 | 8.370 | 8.470 | 395,181 | -0.14(-1.63%) |
Jun 09, 2022 | 9.230 | 9.230 | 8.520 | 8.610 | 622,175 | -0.76(-8.11%) |
Jun 08, 2022 | 8.670 | 9.460 | 8.670 | 9.370 | 935,166 | +0.69(+7.95%) |
Jun 07, 2022 | 9.350 | 9.350 | 8.505 | 8.680 | 885,852 | -0.84(-8.82%) |
Jun 06, 2022 | 9.350 | 9.700 | 9.220 | 9.520 | 797,831 | +0.50(+5.54%) |
Jun 03, 2022 | 9.040 | 9.300 | 8.910 | 9.020 | 282,646 | -0.14(-1.53%) |
Jun 02, 2022 | 8.900 | 9.290 | 8.900 | 9.160 | 470,437 | +0.12(+1.33%) |
Jun 01, 2022 | 8.940 | 9.160 | 8.760 | 9.040 | 505,910 | +0.17(+1.92%) |
May 31, 2022 | 9.030 | 9.030 | 8.590 | 8.870 | 563,703 | -0.09(-1.00%) |
May 27, 2022 | 8.810 | 9.040 | 8.740 | 8.960 | 575,360 | +0.38(+4.43%) |
May 26, 2022 | 8.130 | 8.670 | 8.010 | 8.580 | 517,294 | +0.40(+4.89%) |
May 25, 2022 | 7.590 | 8.300 | 7.570 | 8.180 | 409,285 | +0.44(+5.68%) |
May 24, 2022 | 8.370 | 8.700 | 7.630 | 7.740 | 812,599 | -0.85(-9.90%) |
May 23, 2022 | 8.600 | 8.600 | 8.310 | 8.590 | 561,230 | -0.01(-0.12%) |
May 20, 2022 | 8.310 | 8.600 | 8.250 | 8.600 | 444,710 | +0.33(+3.99%) |
May 19, 2022 | 8.220 | 8.580 | 8.190 | 8.270 | 726,177 | -0.08(-0.96%) |
May 18, 2022 | 8.430 | 8.660 | 8.190 | 8.350 | 636,935 | -0.31(-3.58%) |
May 17, 2022 | 8.620 | 8.870 | 8.420 | 8.660 | 720,833 | +0.24(+2.85%) |
May 16, 2022 | 8.290 | 8.844 | 8.130 | 8.420 | 1,024,155 | +0.02(+0.24%) |
May 13, 2022 | 8.200 | 8.750 | 7.710 | 8.400 | 1,718,545 | +0.83(+10.96%) |
May 12, 2022 | 7.390 | 7.890 | 7.350 | 7.570 | 1,400,038 | +0.10(+1.34%) |
May 11, 2022 | 7.350 | 7.610 | 7.200 | 7.470 | 976,383 | +0.07(+0.95%) |
May 10, 2022 | 8.140 | 8.300 | 7.000 | 7.400 | 1,194,774 | -0.58(-7.27%) |
May 09, 2022 | 7.550 | 8.220 | 7.360 | 7.980 | 767,571 | +0.21(+2.70%) |
May 06, 2022 | 7.620 | 8.040 | 7.280 | 7.770 | 993,736 | +0.01(+0.13%) |
May 05, 2022 | 8.110 | 8.360 | 7.540 | 7.760 | 846,712 | -0.61(-7.29%) |
May 04, 2022 | 7.840 | 8.420 | 7.730 | 8.370 | 535,967 | +0.47(+5.95%) |
May 03, 2022 | 7.800 | 8.050 | 7.730 | 7.900 | 403,817 | +0.09(+1.15%) |