Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.320 | 9.382 | 9.205 | 9.373 | 142,368 | +0.06(+0.66%) |
Jul 28, 2022 | 9.267 | 9.311 | 9.223 | 9.311 | 74,922 | +0.08(+0.86%) |
Jul 27, 2022 | 9.196 | 9.258 | 9.187 | 9.231 | 152,808 | +0.01(+0.07%) |
Jul 26, 2022 | 9.267 | 9.267 | 9.205 | 9.225 | 71,902 | -0.02(-0.16%) |
Jul 25, 2022 | 9.276 | 9.276 | 9.170 | 9.240 | 136,151 | -0.02(-0.19%) |
Jul 22, 2022 | 9.267 | 9.267 | 9.179 | 9.258 | 114,647 | +0.05(+0.58%) |
Jul 21, 2022 | 9.152 | 9.205 | 9.117 | 9.205 | 132,565 | +0.02(+0.19%) |
Jul 20, 2022 | 9.143 | 9.196 | 9.081 | 9.187 | 134,754 | +0.04(+0.48%) |
Jul 19, 2022 | 9.125 | 9.143 | 9.090 | 9.143 | 89,551 | +0.04(+0.39%) |
Jul 18, 2022 | 9.108 | 9.152 | 9.090 | 9.108 | 202,587 | -0.01(-0.10%) |
Jul 15, 2022 | 9.081 | 9.117 | 9.055 | 9.117 | 96,963 | +0.04(+0.49%) |
Jul 14, 2022 | 9.090 | 9.108 | 9.019 | 9.072 | 102,131 | -0.05(-0.58%) |
Jul 13, 2022 | 9.099 | 9.125 | 9.046 | 9.125 | 121,822 | +0.01(+0.10%) |
Jul 12, 2022 | 9.125 | 9.152 | 9.112 | 9.117 | 78,318 | -0.01(-0.10%) |
Jul 11, 2022 | 9.134 | 9.143 | 9.104 | 9.125 | 79,607 | +0.04(+0.39%) |
Jul 08, 2022 | 9.125 | 9.134 | 9.064 | 9.090 | 94,603 | -0.03(-0.29%) |
Jul 07, 2022 | 9.055 | 9.117 | 9.055 | 9.117 | 61,192 | +0.07(+0.78%) |
Jul 06, 2022 | 9.125 | 9.125 | 9.037 | 9.046 | 48,453 | -0.00(-0.03%) |
Jul 05, 2022 | 9.119 | 9.119 | 9.040 | 9.049 | 38,340 | -0.04(-0.39%) |
Jul 01, 2022 | 9.005 | 9.111 | 9.005 | 9.084 | 45,413 | +0.05(+0.54%) |
Jun 30, 2022 | 9.058 | 9.075 | 8.996 | 9.036 | 42,728 | -0.03(-0.34%) |
Jun 29, 2022 | 9.093 | 9.093 | 8.996 | 9.067 | 71,336 | +0.04(+0.49%) |
Jun 28, 2022 | 9.031 | 9.084 | 9.014 | 9.023 | 42,939 | +0.01(+0.10%) |
Jun 27, 2022 | 8.988 | 9.137 | 8.988 | 9.014 | 67,238 | +0.01(+0.12%) |
Jun 24, 2022 | 8.961 | 9.021 | 8.961 | 9.003 | 46,963 | +0.03(+0.37%) |
Jun 23, 2022 | 8.970 | 9.005 | 8.917 | 8.970 | 60,692 | +0.07(+0.79%) |
Jun 22, 2022 | 8.838 | 8.944 | 8.838 | 8.900 | 32,590 | +0.03(+0.30%) |
Jun 21, 2022 | 8.891 | 8.925 | 8.813 | 8.873 | 102,831 | +0.02(+0.20%) |
Jun 17, 2022 | 8.856 | 8.879 | 8.812 | 8.856 | 36,903 | +0.04(+0.40%) |
Jun 16, 2022 | 8.873 | 8.961 | 8.794 | 8.821 | 102,802 | -0.19(-2.15%) |
Jun 15, 2022 | 8.882 | 9.014 | 8.882 | 9.014 | 174,710 | +0.13(+1.48%) |
Jun 14, 2022 | 8.900 | 8.926 | 8.794 | 8.882 | 128,901 | +0.01(+0.10%) |
Jun 13, 2022 | 9.031 | 9.031 | 8.838 | 8.873 | 71,304 | -0.24(-2.60%) |
Jun 10, 2022 | 9.242 | 9.242 | 9.067 | 9.111 | 48,301 | -0.14(-1.52%) |
Jun 09, 2022 | 9.313 | 9.313 | 9.225 | 9.251 | 45,878 | -0.04(-0.47%) |
Jun 08, 2022 | 9.313 | 9.365 | 9.295 | 9.295 | 41,805 | -0.05(-0.57%) |
Jun 07, 2022 | 9.304 | 9.352 | 9.286 | 9.348 | 28,143 | +0.05(+0.56%) |
Jun 06, 2022 | 9.313 | 9.361 | 9.295 | 9.295 | 32,285 | -0.02(-0.19%) |
Jun 03, 2022 | 9.251 | 9.330 | 9.251 | 9.313 | 55,707 | -0.04(-0.43%) |
Jun 02, 2022 | 9.333 | 9.360 | 9.290 | 9.353 | 80,730 | -0.01(-0.07%) |
Jun 01, 2022 | 9.342 | 9.429 | 9.333 | 9.360 | 84,855 | +0.00(+0.00%) |
May 31, 2022 | 9.429 | 9.429 | 9.298 | 9.360 | 48,031 | -0.08(-0.81%) |
May 27, 2022 | 9.395 | 9.478 | 9.273 | 9.436 | 86,972 | +0.16(+1.77%) |
May 26, 2022 | 9.237 | 9.325 | 9.228 | 9.272 | 53,535 | +0.04(+0.47%) |
May 25, 2022 | 9.080 | 9.246 | 9.019 | 9.228 | 206,051 | +0.16(+1.73%) |
May 24, 2022 | 9.001 | 9.088 | 9.001 | 9.071 | 57,168 | +0.04(+0.48%) |
May 23, 2022 | 9.036 | 9.049 | 8.993 | 9.027 | 155,471 | +0.02(+0.21%) |
May 20, 2022 | 9.132 | 9.132 | 8.985 | 9.008 | 35,198 | -0.02(-0.21%) |
May 19, 2022 | 8.975 | 9.053 | 8.949 | 9.027 | 76,971 | +0.03(+0.39%) |
May 18, 2022 | 9.036 | 9.036 | 8.984 | 8.993 | 41,095 | -0.04(-0.48%) |
May 17, 2022 | 9.062 | 9.097 | 9.012 | 9.036 | 50,400 | +0.01(+0.10%) |
May 16, 2022 | 9.036 | 9.062 | 8.975 | 9.027 | 108,559 | +0.03(+0.29%) |
May 13, 2022 | 9.001 | 9.045 | 8.923 | 9.002 | 55,758 | +0.04(+0.49%) |
May 12, 2022 | 8.958 | 9.034 | 8.888 | 8.958 | 138,535 | -0.03(-0.29%) |
May 11, 2022 | 9.010 | 9.081 | 8.966 | 8.984 | 89,256 | -0.05(-0.58%) |
May 10, 2022 | 9.036 | 9.080 | 8.966 | 9.036 | 220,081 | +0.06(+0.68%) |
May 09, 2022 | 9.001 | 9.045 | 8.958 | 8.975 | 79,238 | -0.10(-1.05%) |
May 06, 2022 | 9.176 | 9.176 | 9.071 | 9.071 | 52,966 | -0.12(-1.33%) |
May 05, 2022 | 9.220 | 9.290 | 9.167 | 9.194 | 134,029 | -0.12(-1.25%) |
May 04, 2022 | 9.167 | 9.333 | 9.150 | 9.310 | 157,032 | +0.12(+1.33%) |
May 03, 2022 | 9.249 | 9.249 | 9.162 | 9.188 | 279,543 | +0.02(+0.19%) |