Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.848 | 8.867 | 8.647 | 8.790 | 2,098,921 | +0.00(+0.00%) |
Jul 28, 2022 | 8.905 | 9.087 | 8.676 | 8.790 | 3,987,926 | -0.21(-2.34%) |
Jul 27, 2022 | 8.972 | 9.077 | 8.838 | 9.001 | 2,168,270 | +0.09(+0.96%) |
Jul 26, 2022 | 9.115 | 9.182 | 8.915 | 8.915 | 5,317,941 | -0.22(-2.41%) |
Jul 25, 2022 | 9.115 | 9.287 | 9.096 | 9.134 | 7,718,570 | +0.09(+0.95%) |
Jul 22, 2022 | 9.154 | 9.192 | 9.029 | 9.048 | 3,987,423 | -0.08(-0.84%) |
Jul 21, 2022 | 9.048 | 9.192 | 8.991 | 9.125 | 4,289,157 | +0.09(+0.95%) |
Jul 20, 2022 | 9.039 | 9.201 | 9.020 | 9.039 | 3,322,394 | +0.00(+0.00%) |
Jul 19, 2022 | 8.982 | 9.173 | 8.943 | 9.039 | 5,549,502 | +0.10(+1.07%) |
Jul 18, 2022 | 8.695 | 9.220 | 8.695 | 8.943 | 4,611,925 | +0.22(+2.52%) |
Jul 15, 2022 | 8.685 | 8.786 | 8.504 | 8.724 | 1,766,152 | +0.12(+1.44%) |
Jul 14, 2022 | 8.561 | 8.676 | 8.427 | 8.599 | 2,473,919 | -0.03(-0.33%) |
Jul 13, 2022 | 8.485 | 8.709 | 8.456 | 8.628 | 2,552,776 | +0.08(+0.89%) |
Jul 12, 2022 | 8.599 | 8.704 | 8.494 | 8.552 | 2,504,451 | -0.08(-0.89%) |
Jul 11, 2022 | 8.657 | 8.738 | 8.604 | 8.628 | 2,506,952 | -0.13(-1.53%) |
Jul 08, 2022 | 8.714 | 8.800 | 8.642 | 8.762 | 1,670,987 | +0.03(+0.33%) |
Jul 07, 2022 | 8.781 | 8.829 | 8.623 | 8.733 | 1,796,820 | +0.11(+1.22%) |
Jul 06, 2022 | 8.427 | 8.657 | 8.427 | 8.628 | 1,853,670 | +0.15(+1.80%) |
Jul 05, 2022 | 8.590 | 8.590 | 8.370 | 8.475 | 2,361,551 | -0.32(-3.59%) |
Jul 01, 2022 | 8.552 | 8.881 | 8.513 | 8.790 | 1,779,365 | +0.21(+2.45%) |
Jun 30, 2022 | 8.685 | 8.724 | 8.456 | 8.580 | 1,819,072 | -0.25(-2.81%) |
Jun 29, 2022 | 8.867 | 8.900 | 8.638 | 8.829 | 1,731,371 | +0.00(+0.00%) |
Jun 28, 2022 | 8.991 | 9.154 | 8.819 | 8.829 | 1,451,101 | -0.12(-1.39%) |
Jun 27, 2022 | 8.934 | 9.082 | 8.800 | 8.953 | 1,284,415 | +0.06(+0.64%) |
Jun 24, 2022 | 8.762 | 9.001 | 8.724 | 8.896 | 1,576,070 | +0.16(+1.86%) |
Jun 23, 2022 | 8.980 | 9.018 | 8.496 | 8.733 | 3,497,739 | -0.23(-2.54%) |
Jun 22, 2022 | 8.838 | 9.218 | 8.790 | 8.961 | 2,020,716 | -0.10(-1.15%) |
Jun 21, 2022 | 8.933 | 9.142 | 8.880 | 9.066 | 3,003,404 | +0.29(+3.25%) |
Jun 17, 2022 | 8.771 | 8.838 | 8.458 | 8.781 | 2,294,764 | +0.05(+0.54%) |
Jun 16, 2022 | 8.705 | 8.952 | 8.524 | 8.733 | 2,932,654 | -0.25(-2.75%) |
Jun 15, 2022 | 8.933 | 9.251 | 8.581 | 8.980 | 6,556,043 | +1.47(+19.62%) |
Jun 14, 2022 | 7.602 | 7.840 | 7.365 | 7.507 | 1,534,605 | -0.07(-0.88%) |
Jun 13, 2022 | 7.878 | 8.068 | 7.536 | 7.574 | 1,456,736 | -0.60(-7.33%) |
Jun 10, 2022 | 8.420 | 8.420 | 8.077 | 8.172 | 900,274 | -0.24(-2.82%) |
Jun 09, 2022 | 8.572 | 8.690 | 8.401 | 8.410 | 954,417 | -0.21(-2.43%) |
Jun 08, 2022 | 9.018 | 9.018 | 8.572 | 8.619 | 887,142 | -0.46(-5.03%) |
Jun 07, 2022 | 8.733 | 9.094 | 8.724 | 9.075 | 688,441 | +0.23(+2.58%) |
Jun 06, 2022 | 9.142 | 9.227 | 8.790 | 8.847 | 641,261 | -0.16(-1.79%) |
Jun 03, 2022 | 9.265 | 9.351 | 8.966 | 9.009 | 899,547 | -0.32(-3.46%) |
Jun 02, 2022 | 9.256 | 9.427 | 9.227 | 9.332 | 489,831 | +0.16(+1.76%) |
Jun 01, 2022 | 9.170 | 9.294 | 8.999 | 9.170 | 689,719 | +0.05(+0.52%) |
May 31, 2022 | 9.322 | 9.560 | 9.009 | 9.123 | 625,823 | -0.20(-2.14%) |
May 27, 2022 | 9.227 | 9.384 | 9.104 | 9.322 | 414,950 | +0.25(+2.72%) |
May 26, 2022 | 8.952 | 9.151 | 8.947 | 9.075 | 551,204 | +0.11(+1.27%) |
May 25, 2022 | 8.638 | 9.009 | 8.572 | 8.961 | 462,660 | +0.29(+3.29%) |
May 24, 2022 | 8.743 | 8.828 | 8.477 | 8.676 | 897,812 | -0.16(-1.83%) |
May 23, 2022 | 8.534 | 8.904 | 8.534 | 8.838 | 535,242 | +0.38(+4.49%) |
May 20, 2022 | 8.942 | 8.952 | 8.282 | 8.458 | 1,374,307 | -0.39(-4.40%) |
May 19, 2022 | 8.667 | 8.990 | 8.572 | 8.847 | 1,143,554 | +0.11(+1.31%) |
May 18, 2022 | 8.923 | 8.952 | 8.633 | 8.733 | 1,085,752 | -0.20(-2.23%) |
May 17, 2022 | 8.961 | 9.028 | 8.686 | 8.933 | 907,824 | +0.28(+3.18%) |
May 16, 2022 | 8.458 | 8.724 | 8.372 | 8.657 | 1,250,332 | +0.28(+3.29%) |
May 13, 2022 | 8.087 | 8.790 | 8.087 | 8.382 | 2,050,211 | +0.40(+5.00%) |
May 12, 2022 | 7.745 | 8.001 | 7.564 | 7.982 | 1,688,923 | +0.10(+1.33%) |
May 11, 2022 | 8.058 | 8.220 | 7.792 | 7.878 | 1,536,751 | -0.13(-1.66%) |
May 10, 2022 | 8.562 | 8.600 | 7.859 | 8.011 | 1,375,552 | -0.29(-3.44%) |
May 09, 2022 | 8.467 | 8.648 | 8.239 | 8.296 | 1,322,656 | -0.37(-4.28%) |
May 06, 2022 | 8.838 | 8.866 | 8.458 | 8.667 | 776,736 | -0.15(-1.72%) |
May 05, 2022 | 9.208 | 9.208 | 8.543 | 8.819 | 950,096 | -0.41(-4.43%) |
May 04, 2022 | 9.113 | 9.275 | 8.714 | 9.227 | 824,958 | +0.18(+2.00%) |
May 03, 2022 | 8.866 | 9.123 | 8.819 | 9.047 | 527,342 | +0.16(+1.82%) |