Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.910 | 9.020 | 8.740 | 9.000 | 166,356 | +0.00(+0.00%) |
Jul 28, 2022 | 9.040 | 9.065 | 8.602 | 9.000 | 224,511 | -0.02(-0.22%) |
Jul 27, 2022 | 9.170 | 9.170 | 8.840 | 9.020 | 305,344 | +0.05(+0.56%) |
Jul 26, 2022 | 8.870 | 9.050 | 8.690 | 8.970 | 255,390 | -0.02(-0.22%) |
Jul 25, 2022 | 8.900 | 9.070 | 8.570 | 8.990 | 189,133 | +0.10(+1.12%) |
Jul 22, 2022 | 9.580 | 9.580 | 8.730 | 8.890 | 247,847 | -0.68(-7.11%) |
Jul 21, 2022 | 9.460 | 9.740 | 9.340 | 9.570 | 303,799 | +0.13(+1.38%) |
Jul 20, 2022 | 9.370 | 9.730 | 9.030 | 9.440 | 382,428 | +0.19(+2.05%) |
Jul 19, 2022 | 9.750 | 9.910 | 9.040 | 9.250 | 232,334 | -0.34(-3.55%) |
Jul 18, 2022 | 10.50 | 10.78 | 9.540 | 9.590 | 164,262 | -0.64(-6.26%) |
Jul 15, 2022 | 10.34 | 10.36 | 9.670 | 10.23 | 216,791 | +0.16(+1.59%) |
Jul 14, 2022 | 10.60 | 10.62 | 9.860 | 10.07 | 138,191 | -0.63(-5.89%) |
Jul 13, 2022 | 10.24 | 10.82 | 10.15 | 10.70 | 126,615 | +0.13(+1.23%) |
Jul 12, 2022 | 10.24 | 10.69 | 9.830 | 10.57 | 198,186 | +0.36(+3.53%) |
Jul 11, 2022 | 10.71 | 10.71 | 10.10 | 10.21 | 149,006 | -0.51(-4.76%) |
Jul 08, 2022 | 10.71 | 11.08 | 10.38 | 10.72 | 201,700 | -0.22(-2.01%) |
Jul 07, 2022 | 10.38 | 10.99 | 10.14 | 10.94 | 172,815 | +0.59(+5.70%) |
Jul 06, 2022 | 10.73 | 11.00 | 10.26 | 10.35 | 216,529 | -0.36(-3.36%) |
Jul 05, 2022 | 9.550 | 10.73 | 9.340 | 10.71 | 395,985 | +0.90(+9.17%) |
Jul 01, 2022 | 8.980 | 9.840 | 8.735 | 9.810 | 275,985 | +0.86(+9.61%) |
Jun 30, 2022 | 8.390 | 8.980 | 8.270 | 8.950 | 345,039 | +0.32(+3.71%) |
Jun 29, 2022 | 8.490 | 8.750 | 8.230 | 8.630 | 409,754 | +0.08(+0.94%) |
Jun 28, 2022 | 8.560 | 8.930 | 8.360 | 8.550 | 305,828 | +0.02(+0.23%) |
Jun 27, 2022 | 9.530 | 9.530 | 8.400 | 8.530 | 456,371 | -1.01(-10.59%) |
Jun 24, 2022 | 8.580 | 9.760 | 8.550 | 9.540 | 2,885,198 | +1.09(+12.90%) |
Jun 23, 2022 | 7.670 | 8.490 | 7.610 | 8.450 | 386,579 | +0.84(+11.04%) |
Jun 22, 2022 | 7.210 | 7.970 | 7.210 | 7.610 | 334,309 | +0.21(+2.84%) |
Jun 21, 2022 | 7.200 | 7.750 | 7.200 | 7.400 | 381,061 | +0.11(+1.51%) |
Jun 17, 2022 | 7.360 | 7.760 | 7.190 | 7.290 | 921,069 | +0.07(+0.97%) |
Jun 16, 2022 | 7.010 | 7.520 | 6.850 | 7.220 | 512,036 | -0.11(-1.50%) |
Jun 15, 2022 | 7.240 | 7.560 | 7.080 | 7.330 | 544,282 | +0.25(+3.53%) |
Jun 14, 2022 | 6.820 | 7.320 | 6.440 | 7.080 | 534,451 | +0.36(+5.36%) |
Jun 13, 2022 | 7.000 | 7.180 | 6.630 | 6.720 | 368,619 | -0.68(-9.19%) |
Jun 10, 2022 | 7.650 | 7.920 | 7.390 | 7.400 | 297,999 | -0.56(-7.04%) |
Jun 09, 2022 | 9.010 | 9.020 | 7.930 | 7.960 | 335,742 | -1.18(-12.91%) |
Jun 08, 2022 | 8.780 | 9.430 | 8.700 | 9.140 | 326,423 | +0.32(+3.63%) |
Jun 07, 2022 | 8.510 | 9.000 | 8.470 | 8.820 | 348,681 | +0.17(+1.97%) |
Jun 06, 2022 | 9.350 | 9.350 | 8.510 | 8.650 | 304,144 | -0.37(-4.10%) |
Jun 03, 2022 | 8.970 | 9.310 | 8.730 | 9.020 | 295,066 | -0.23(-2.49%) |
Jun 02, 2022 | 8.260 | 9.380 | 8.260 | 9.250 | 396,000 | +0.89(+10.65%) |
Jun 01, 2022 | 8.920 | 9.090 | 8.230 | 8.360 | 385,907 | -0.52(-5.86%) |
May 31, 2022 | 8.800 | 8.960 | 8.290 | 8.880 | 846,452 | +0.03(+0.34%) |
May 27, 2022 | 8.060 | 8.850 | 8.060 | 8.850 | 294,380 | +0.87(+10.90%) |
May 26, 2022 | 7.540 | 8.400 | 7.445 | 7.980 | 411,048 | +0.48(+6.40%) |
May 25, 2022 | 7.020 | 7.510 | 6.800 | 7.500 | 559,041 | +0.38(+5.34%) |
May 24, 2022 | 7.420 | 7.420 | 7.030 | 7.120 | 380,770 | -0.50(-6.56%) |
May 23, 2022 | 7.730 | 7.980 | 7.570 | 7.620 | 464,881 | -0.12(-1.55%) |
May 20, 2022 | 7.970 | 8.125 | 7.171 | 7.740 | 302,428 | -0.01(-0.13%) |
May 19, 2022 | 7.630 | 7.930 | 7.380 | 7.750 | 404,874 | +0.12(+1.57%) |
May 18, 2022 | 7.980 | 8.410 | 7.610 | 7.630 | 301,845 | -0.69(-8.29%) |
May 17, 2022 | 8.890 | 9.100 | 8.224 | 8.320 | 303,401 | -0.27(-3.14%) |
May 16, 2022 | 8.600 | 8.860 | 8.280 | 8.590 | 485,531 | -0.11(-1.26%) |
May 13, 2022 | 7.700 | 8.970 | 7.700 | 8.700 | 571,297 | +1.27(+17.09%) |
May 12, 2022 | 6.870 | 7.730 | 6.860 | 7.430 | 566,619 | +0.41(+5.84%) |
May 11, 2022 | 7.610 | 7.940 | 6.840 | 7.020 | 394,364 | -0.69(-8.95%) |
May 10, 2022 | 8.380 | 8.700 | 7.370 | 7.710 | 540,564 | -0.33(-4.10%) |
May 09, 2022 | 8.860 | 9.226 | 7.700 | 8.040 | 465,128 | -1.25(-13.46%) |
May 06, 2022 | 8.860 | 9.510 | 8.370 | 9.290 | 639,320 | +0.29(+3.22%) |
May 05, 2022 | 8.910 | 9.870 | 8.540 | 9.000 | 644,860 | -0.04(-0.44%) |
May 04, 2022 | 8.570 | 9.175 | 8.120 | 9.040 | 417,862 | +0.51(+5.98%) |
May 03, 2022 | 8.380 | 8.770 | 8.150 | 8.530 | 469,451 | +0.07(+0.83%) |