Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.250 | 8.355 | 8.250 | 8.310 | 22,937 | +0.12(+1.47%) |
Jul 28, 2022 | 8.360 | 8.370 | 8.090 | 8.190 | 80,324 | -0.18(-2.15%) |
Jul 27, 2022 | 8.360 | 8.445 | 8.300 | 8.370 | 10,494 | +0.07(+0.84%) |
Jul 26, 2022 | 8.120 | 8.340 | 8.070 | 8.300 | 38,867 | +0.24(+2.98%) |
Jul 25, 2022 | 8.100 | 8.120 | 8.050 | 8.060 | 15,635 | +0.06(+0.75%) |
Jul 22, 2022 | 8.050 | 8.050 | 7.990 | 8.000 | 4,370 | +0.05(+0.63%) |
Jul 21, 2022 | 7.790 | 7.950 | 7.790 | 7.950 | 10,167 | +0.08(+1.02%) |
Jul 20, 2022 | 8.000 | 8.020 | 7.785 | 7.870 | 34,932 | -0.20(-2.48%) |
Jul 19, 2022 | 8.100 | 8.100 | 8.041 | 8.070 | 11,494 | +0.04(+0.50%) |
Jul 18, 2022 | 7.840 | 8.030 | 7.780 | 8.030 | 15,333 | +0.18(+2.29%) |
Jul 15, 2022 | 7.890 | 7.980 | 7.820 | 7.850 | 9,594 | -0.04(-0.51%) |
Jul 14, 2022 | 8.120 | 8.130 | 7.870 | 7.890 | 17,971 | -0.38(-4.59%) |
Jul 13, 2022 | 8.180 | 8.310 | 8.100 | 8.270 | 9,347 | -0.05(-0.60%) |
Jul 12, 2022 | 8.180 | 8.360 | 8.175 | 8.320 | 7,319 | +0.06(+0.73%) |
Jul 11, 2022 | 8.370 | 8.390 | 8.260 | 8.260 | 12,435 | -0.19(-2.25%) |
Jul 08, 2022 | 8.340 | 8.480 | 8.270 | 8.450 | 22,501 | +0.06(+0.72%) |
Jul 07, 2022 | 8.340 | 8.420 | 8.280 | 8.390 | 6,263 | +0.12(+1.45%) |
Jul 06, 2022 | 8.450 | 8.450 | 8.250 | 8.270 | 14,150 | -0.11(-1.31%) |
Jul 05, 2022 | 8.590 | 8.590 | 8.350 | 8.380 | 7,865 | -0.27(-3.12%) |
Jul 01, 2022 | 8.290 | 8.700 | 8.240 | 8.650 | 7,500 | +0.46(+5.62%) |
Jun 30, 2022 | 8.180 | 8.190 | 8.100 | 8.190 | 17,373 | +0.03(+0.37%) |
Jun 29, 2022 | 8.360 | 8.357 | 8.100 | 8.160 | 10,086 | -0.34(-4.00%) |
Jun 28, 2022 | 8.610 | 8.610 | 8.340 | 8.500 | 14,038 | -0.06(-0.70%) |
Jun 27, 2022 | 8.320 | 8.580 | 8.320 | 8.560 | 19,848 | +0.20(+2.39%) |
Jun 24, 2022 | 8.310 | 8.480 | 8.290 | 8.360 | 20,251 | +0.02(+0.24%) |
Jun 23, 2022 | 8.350 | 8.380 | 8.160 | 8.340 | 15,607 | -0.12(-1.42%) |
Jun 22, 2022 | 8.530 | 8.530 | 8.310 | 8.460 | 16,744 | -0.04(-0.47%) |
Jun 21, 2022 | 8.390 | 8.540 | 8.390 | 8.500 | 23,578 | +0.06(+0.71%) |
Jun 17, 2022 | 8.110 | 8.440 | 8.110 | 8.440 | 29,328 | +0.22(+2.68%) |
Jun 16, 2022 | 8.470 | 8.537 | 8.150 | 8.220 | 37,978 | -0.48(-5.52%) |
Jun 15, 2022 | 8.030 | 8.750 | 8.030 | 8.700 | 26,358 | +0.28(+3.33%) |
Jun 14, 2022 | 8.510 | 8.585 | 8.390 | 8.420 | 29,506 | -0.13(-1.52%) |
Jun 13, 2022 | 9.700 | 9.700 | 8.450 | 8.550 | 51,793 | -1.08(-11.21%) |
Jun 10, 2022 | 9.740 | 9.785 | 9.620 | 9.630 | 30,475 | -0.16(-1.63%) |
Jun 09, 2022 | 9.800 | 10.00 | 9.750 | 9.790 | 27,275 | -0.07(-0.71%) |
Jun 08, 2022 | 9.830 | 9.986 | 9.830 | 9.860 | 24,104 | +0.06(+0.61%) |
Jun 07, 2022 | 10.01 | 10.01 | 9.800 | 9.800 | 42,871 | +0.00(+0.00%) |
Jun 06, 2022 | 9.750 | 9.970 | 9.750 | 9.800 | 137,790 | -0.11(-1.11%) |
Jun 03, 2022 | 9.830 | 9.990 | 9.830 | 9.910 | 13,521 | +0.10(+1.02%) |
Jun 02, 2022 | 9.740 | 9.931 | 9.740 | 9.810 | 41,173 | -0.03(-0.30%) |
Jun 01, 2022 | 9.930 | 9.930 | 9.740 | 9.840 | 26,063 | -0.01(-0.10%) |
May 31, 2022 | 9.840 | 10.10 | 9.770 | 9.850 | 98,849 | +0.05(+0.51%) |
May 27, 2022 | 9.740 | 9.850 | 9.726 | 9.800 | 49,680 | +0.01(+0.10%) |
May 26, 2022 | 9.700 | 9.945 | 9.640 | 9.790 | 75,387 | +0.08(+0.82%) |
May 25, 2022 | 9.850 | 10.15 | 9.640 | 9.710 | 69,861 | -0.04(-0.41%) |
May 24, 2022 | 9.650 | 10.05 | 9.545 | 9.750 | 36,412 | +0.10(+1.04%) |
May 23, 2022 | 9.670 | 10.00 | 9.520 | 9.650 | 32,974 | -0.13(-1.33%) |
May 20, 2022 | 10.25 | 10.25 | 9.550 | 9.780 | 72,084 | -0.80(-7.56%) |
May 19, 2022 | 10.77 | 10.80 | 10.58 | 10.58 | 11,592 | -0.32(-2.94%) |
May 18, 2022 | 10.99 | 11.29 | 10.88 | 10.90 | 18,777 | -0.30(-2.68%) |
May 17, 2022 | 10.91 | 11.25 | 10.82 | 11.20 | 21,783 | +0.23(+2.10%) |
May 16, 2022 | 10.96 | 11.12 | 10.93 | 10.97 | 10,601 | -0.06(-0.54%) |
May 13, 2022 | 11.00 | 11.05 | 10.95 | 11.03 | 12,511 | +0.04(+0.36%) |
May 12, 2022 | 11.19 | 11.19 | 10.93 | 10.99 | 12,924 | -0.22(-1.96%) |
May 11, 2022 | 11.19 | 11.39 | 10.89 | 11.21 | 18,618 | -0.11(-0.97%) |
May 10, 2022 | 12.51 | 12.51 | 11.32 | 11.32 | 25,181 | -0.08(-0.70%) |
May 09, 2022 | 11.68 | 11.68 | 11.29 | 11.40 | 41,082 | -0.45(-3.80%) |
May 06, 2022 | 11.72 | 11.96 | 11.72 | 11.85 | 9,362 | +0.18(+1.54%) |
May 05, 2022 | 11.79 | 12.07 | 11.62 | 11.67 | 10,461 | -0.23(-1.93%) |
May 04, 2022 | 12.24 | 12.24 | 11.81 | 11.90 | 17,175 | +0.05(+0.42%) |
May 03, 2022 | 11.48 | 11.89 | 11.40 | 11.85 | 13,549 | +0.45(+3.95%) |