Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.460 | 9.558 | 9.362 | 9.478 | 8,984,530 | +0.02(+0.19%) |
Jul 28, 2022 | 9.085 | 9.505 | 9.050 | 9.460 | 10,887,155 | +0.41(+4.54%) |
Jul 27, 2022 | 8.541 | 9.141 | 8.478 | 9.050 | 13,374,309 | +0.67(+7.99%) |
Jul 26, 2022 | 8.407 | 8.519 | 8.362 | 8.380 | 8,115,297 | -0.12(-1.47%) |
Jul 25, 2022 | 8.478 | 8.590 | 8.425 | 8.505 | 5,108,026 | +0.10(+1.17%) |
Jul 22, 2022 | 8.434 | 8.541 | 8.353 | 8.407 | 6,044,956 | -0.08(-0.95%) |
Jul 21, 2022 | 8.514 | 8.536 | 8.362 | 8.487 | 4,516,190 | -0.04(-0.52%) |
Jul 20, 2022 | 8.577 | 8.590 | 8.425 | 8.532 | 4,415,625 | -0.04(-0.52%) |
Jul 19, 2022 | 8.389 | 8.594 | 8.371 | 8.577 | 3,974,143 | +0.27(+3.22%) |
Jul 18, 2022 | 8.380 | 8.478 | 8.282 | 8.309 | 5,327,105 | -0.04(-0.53%) |
Jul 15, 2022 | 8.211 | 8.371 | 8.126 | 8.353 | 4,212,330 | +0.23(+2.86%) |
Jul 14, 2022 | 8.050 | 8.121 | 7.970 | 8.121 | 4,967,598 | -0.03(-0.33%) |
Jul 13, 2022 | 8.228 | 8.269 | 8.095 | 8.148 | 5,762,116 | -0.13(-1.62%) |
Jul 12, 2022 | 8.112 | 8.362 | 8.050 | 8.282 | 4,713,956 | +0.12(+1.42%) |
Jul 11, 2022 | 8.202 | 8.260 | 8.139 | 8.166 | 3,474,695 | -0.11(-1.29%) |
Jul 08, 2022 | 8.327 | 8.407 | 8.220 | 8.273 | 4,114,898 | -0.11(-1.28%) |
Jul 07, 2022 | 8.309 | 8.407 | 8.282 | 8.380 | 6,609,414 | +0.13(+1.62%) |
Jul 06, 2022 | 8.407 | 8.434 | 8.175 | 8.246 | 6,277,806 | -0.20(-2.33%) |
Jul 05, 2022 | 8.193 | 8.469 | 8.095 | 8.443 | 5,427,827 | +0.15(+1.83%) |
Jul 01, 2022 | 8.059 | 8.309 | 7.952 | 8.291 | 5,837,254 | +0.14(+1.75%) |
Jun 30, 2022 | 7.952 | 8.282 | 7.898 | 8.148 | 9,136,612 | +0.06(+0.77%) |
Jun 29, 2022 | 8.112 | 8.137 | 8.032 | 8.086 | 4,560,908 | +0.02(+0.22%) |
Jun 28, 2022 | 8.220 | 8.278 | 8.059 | 8.068 | 4,899,821 | -0.05(-0.66%) |
Jun 27, 2022 | 8.166 | 8.215 | 8.050 | 8.121 | 4,799,635 | -0.02(-0.22%) |
Jun 24, 2022 | 7.809 | 8.175 | 7.773 | 8.139 | 9,685,357 | +0.34(+4.35%) |
Jun 23, 2022 | 7.720 | 7.800 | 7.613 | 7.800 | 7,502,924 | +0.06(+0.81%) |
Jun 22, 2022 | 7.639 | 7.782 | 7.622 | 7.738 | 6,606,472 | +0.01(+0.12%) |
Jun 21, 2022 | 7.880 | 7.889 | 7.720 | 7.729 | 9,482,731 | +0.01(+0.12%) |
Jun 17, 2022 | 7.782 | 7.889 | 7.586 | 7.720 | 13,268,243 | -0.05(-0.69%) |
Jun 16, 2022 | 7.979 | 8.005 | 7.720 | 7.773 | 11,861,854 | -0.34(-4.18%) |
Jun 15, 2022 | 8.175 | 8.278 | 8.028 | 8.112 | 8,509,521 | -0.01(-0.11%) |
Jun 14, 2022 | 7.943 | 8.162 | 7.943 | 8.121 | 10,184,428 | +0.05(+0.66%) |
Jun 13, 2022 | 8.095 | 8.197 | 8.023 | 8.068 | 10,695,790 | -0.16(-1.95%) |
Jun 10, 2022 | 8.255 | 8.344 | 8.130 | 8.228 | 6,998,200 | -0.13(-1.60%) |
Jun 09, 2022 | 8.568 | 8.603 | 8.362 | 8.362 | 5,847,151 | -0.22(-2.60%) |
Jun 08, 2022 | 8.630 | 8.657 | 8.492 | 8.585 | 4,885,658 | -0.13(-1.54%) |
Jun 07, 2022 | 8.701 | 8.764 | 8.626 | 8.719 | 3,834,852 | -0.02(-0.20%) |
Jun 06, 2022 | 8.746 | 8.898 | 8.684 | 8.737 | 7,716,847 | +0.12(+1.45%) |
Jun 03, 2022 | 8.791 | 8.934 | 8.568 | 8.612 | 10,038,711 | -0.44(-4.83%) |
Jun 02, 2022 | 8.835 | 9.050 | 8.773 | 9.050 | 6,864,811 | +0.21(+2.42%) |
Jun 01, 2022 | 8.907 | 8.934 | 8.666 | 8.835 | 8,065,377 | -0.07(-0.80%) |
May 31, 2022 | 8.844 | 9.005 | 8.710 | 8.907 | 7,253,982 | +0.06(+0.71%) |
May 27, 2022 | 8.818 | 8.871 | 8.706 | 8.844 | 5,902,964 | +0.00(+0.00%) |
May 26, 2022 | 8.701 | 8.889 | 8.675 | 8.844 | 8,051,795 | +0.21(+2.38%) |
May 25, 2022 | 8.657 | 8.782 | 8.559 | 8.639 | 8,144,453 | -0.02(-0.21%) |
May 24, 2022 | 8.478 | 8.701 | 8.362 | 8.657 | 9,235,613 | +0.18(+2.11%) |
May 23, 2022 | 8.568 | 8.594 | 8.380 | 8.478 | 8,099,721 | +0.04(+0.53%) |
May 20, 2022 | 8.755 | 8.791 | 8.264 | 8.434 | 10,798,572 | -0.28(-3.18%) |
May 19, 2022 | 8.496 | 8.831 | 8.478 | 8.710 | 16,155,945 | +0.15(+1.77%) |
May 18, 2022 | 8.469 | 8.568 | 8.381 | 8.559 | 11,059,246 | +0.02(+0.21%) |
May 17, 2022 | 8.309 | 8.554 | 8.278 | 8.541 | 9,509,938 | +0.39(+4.82%) |
May 16, 2022 | 8.157 | 8.246 | 8.121 | 8.148 | 7,739,361 | +0.01(+0.11%) |
May 13, 2022 | 8.211 | 8.291 | 8.072 | 8.139 | 9,323,929 | -0.04(-0.55%) |
May 12, 2022 | 7.943 | 8.202 | 7.907 | 8.184 | 12,661,168 | +0.23(+2.92%) |
May 11, 2022 | 8.059 | 8.215 | 7.938 | 7.952 | 11,804,918 | -0.05(-0.67%) |
May 10, 2022 | 8.157 | 8.175 | 7.791 | 8.005 | 16,169,308 | -0.12(-1.43%) |
May 09, 2022 | 8.157 | 8.237 | 8.041 | 8.121 | 11,185,618 | -0.13(-1.62%) |
May 06, 2022 | 8.300 | 8.358 | 8.121 | 8.255 | 9,738,723 | -0.05(-0.64%) |
May 05, 2022 | 8.361 | 8.375 | 8.182 | 8.309 | 11,920,435 | -0.11(-1.25%) |
May 04, 2022 | 8.291 | 8.449 | 8.177 | 8.414 | 10,566,735 | +0.11(+1.37%) |
May 03, 2022 | 8.142 | 8.423 | 7.985 | 8.300 | 15,736,952 | +0.03(+0.32%) |