Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.530 | 9.030 | 8.340 | 8.970 | 2,891,301 | +0.44(+5.16%) |
Jul 28, 2022 | 8.360 | 8.714 | 7.570 | 8.530 | 5,355,999 | +0.98(+12.98%) |
Jul 27, 2022 | 7.330 | 7.595 | 7.210 | 7.550 | 1,776,823 | +0.38(+5.30%) |
Jul 26, 2022 | 7.580 | 7.650 | 7.160 | 7.170 | 1,892,062 | -0.66(-8.43%) |
Jul 25, 2022 | 8.300 | 8.300 | 7.750 | 7.830 | 1,782,356 | -0.38(-4.57%) |
Jul 22, 2022 | 9.150 | 9.150 | 7.970 | 8.205 | 3,354,921 | -0.98(-10.72%) |
Jul 21, 2022 | 8.850 | 9.265 | 8.733 | 9.190 | 3,242,404 | +0.40(+4.55%) |
Jul 20, 2022 | 8.430 | 8.970 | 8.400 | 8.790 | 2,982,143 | +0.31(+3.66%) |
Jul 19, 2022 | 7.750 | 8.690 | 7.750 | 8.480 | 3,450,183 | +0.78(+10.13%) |
Jul 18, 2022 | 7.380 | 7.950 | 7.260 | 7.700 | 2,718,975 | +0.45(+6.21%) |
Jul 15, 2022 | 7.220 | 7.370 | 6.850 | 7.250 | 3,961,239 | +0.14(+1.97%) |
Jul 14, 2022 | 6.520 | 7.240 | 6.020 | 7.110 | 9,800,157 | +0.74(+11.62%) |
Jul 13, 2022 | 6.150 | 6.499 | 6.060 | 6.370 | 1,301,649 | +0.06(+0.95%) |
Jul 12, 2022 | 6.230 | 6.420 | 6.160 | 6.310 | 1,794,483 | +0.13(+2.10%) |
Jul 11, 2022 | 6.640 | 6.750 | 6.163 | 6.180 | 2,456,054 | -0.46(-6.93%) |
Jul 08, 2022 | 6.270 | 6.710 | 6.090 | 6.640 | 3,145,434 | +0.24(+3.75%) |
Jul 07, 2022 | 5.640 | 6.410 | 5.630 | 6.400 | 4,024,928 | +0.80(+14.29%) |
Jul 06, 2022 | 5.710 | 5.950 | 5.585 | 5.600 | 2,924,171 | -0.14(-2.44%) |
Jul 05, 2022 | 5.470 | 5.740 | 5.280 | 5.740 | 3,438,954 | +0.11(+1.95%) |
Jul 01, 2022 | 5.970 | 5.980 | 5.405 | 5.630 | 4,151,391 | -0.38(-6.32%) |
Jun 30, 2022 | 6.050 | 6.095 | 5.700 | 6.010 | 4,873,179 | -0.10(-1.64%) |
Jun 29, 2022 | 7.050 | 7.090 | 6.060 | 6.110 | 10,002,204 | -1.10(-15.26%) |
Jun 28, 2022 | 7.490 | 7.810 | 7.151 | 7.210 | 3,095,931 | -0.26(-3.48%) |
Jun 27, 2022 | 7.830 | 7.940 | 7.410 | 7.470 | 3,390,214 | -0.21(-2.73%) |
Jun 24, 2022 | 8.110 | 8.150 | 7.630 | 7.680 | 11,546,354 | -0.45(-5.54%) |
Jun 23, 2022 | 7.840 | 8.179 | 7.530 | 8.130 | 3,387,826 | +0.37(+4.77%) |
Jun 22, 2022 | 8.050 | 8.170 | 7.730 | 7.760 | 2,630,877 | -0.46(-5.60%) |
Jun 21, 2022 | 8.310 | 8.590 | 8.190 | 8.220 | 1,874,271 | +0.04(+0.49%) |
Jun 17, 2022 | 8.120 | 8.410 | 7.950 | 8.180 | 3,513,603 | +0.15(+1.87%) |
Jun 16, 2022 | 8.240 | 8.300 | 7.870 | 8.030 | 1,557,923 | -0.51(-5.97%) |
Jun 15, 2022 | 8.200 | 8.694 | 7.960 | 8.540 | 1,588,613 | +0.41(+5.04%) |
Jun 14, 2022 | 8.060 | 8.337 | 7.910 | 8.130 | 1,559,068 | +0.11(+1.37%) |
Jun 13, 2022 | 8.170 | 8.560 | 8.000 | 8.020 | 2,386,774 | -0.73(-8.34%) |
Jun 10, 2022 | 8.860 | 8.975 | 8.608 | 8.750 | 1,570,692 | -0.27(-2.99%) |
Jun 09, 2022 | 9.410 | 9.430 | 8.975 | 9.020 | 1,911,441 | -0.49(-5.15%) |
Jun 08, 2022 | 9.410 | 9.680 | 9.285 | 9.510 | 1,731,894 | +0.25(+2.70%) |
Jun 07, 2022 | 9.100 | 9.293 | 8.810 | 9.260 | 2,093,328 | -0.06(-0.64%) |
Jun 06, 2022 | 9.710 | 9.950 | 9.270 | 9.320 | 1,605,539 | -0.27(-2.82%) |
Jun 03, 2022 | 9.800 | 9.935 | 9.360 | 9.590 | 1,294,509 | -0.41(-4.10%) |
Jun 02, 2022 | 9.100 | 10.04 | 9.100 | 10.00 | 2,117,231 | +0.82(+8.93%) |
Jun 01, 2022 | 9.600 | 9.760 | 9.130 | 9.180 | 1,345,710 | -0.40(-4.18%) |
May 31, 2022 | 9.800 | 9.880 | 9.390 | 9.580 | 1,782,541 | -0.20(-2.04%) |
May 27, 2022 | 9.670 | 10.02 | 9.560 | 9.780 | 1,633,169 | +0.31(+3.27%) |
May 26, 2022 | 9.170 | 9.750 | 9.170 | 9.470 | 1,463,401 | +0.31(+3.38%) |
May 25, 2022 | 8.690 | 9.250 | 8.610 | 9.160 | 1,684,043 | +0.47(+5.41%) |
May 24, 2022 | 8.930 | 8.958 | 8.590 | 8.690 | 1,209,667 | -0.36(-3.98%) |
May 23, 2022 | 9.100 | 9.240 | 8.560 | 9.050 | 1,398,512 | -0.10(-1.09%) |
May 20, 2022 | 9.600 | 9.630 | 8.770 | 9.150 | 2,183,436 | -0.24(-2.56%) |
May 19, 2022 | 8.990 | 9.540 | 8.810 | 9.390 | 1,773,781 | +0.39(+4.33%) |
May 18, 2022 | 8.950 | 9.349 | 8.760 | 9.000 | 1,556,946 | -0.35(-3.74%) |
May 17, 2022 | 8.970 | 9.350 | 8.540 | 9.350 | 2,198,702 | +0.78(+9.10%) |
May 16, 2022 | 8.800 | 9.140 | 8.400 | 8.570 | 1,967,284 | -0.21(-2.39%) |
May 13, 2022 | 9.080 | 9.160 | 8.440 | 8.780 | 2,737,530 | +0.20(+2.33%) |
May 12, 2022 | 7.310 | 9.030 | 7.140 | 8.580 | 4,513,196 | +1.41(+19.67%) |
May 11, 2022 | 7.470 | 8.080 | 6.900 | 7.170 | 3,224,942 | -0.51(-6.64%) |
May 10, 2022 | 8.280 | 8.550 | 7.450 | 7.680 | 3,111,211 | -0.28(-3.52%) |
May 09, 2022 | 8.480 | 8.500 | 7.875 | 7.960 | 2,470,875 | -0.87(-9.85%) |
May 06, 2022 | 9.010 | 9.040 | 8.430 | 8.830 | 1,477,542 | -0.19(-2.11%) |
May 05, 2022 | 9.300 | 9.510 | 8.920 | 9.020 | 1,706,586 | -0.40(-4.25%) |
May 04, 2022 | 9.000 | 9.450 | 8.780 | 9.420 | 1,833,506 | +0.28(+3.06%) |
May 03, 2022 | 9.030 | 9.440 | 8.935 | 9.140 | 2,019,128 | -0.04(-0.44%) |