Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.900 | 8.990 | 8.530 | 8.770 | 2,422 | -0.08(-0.90%) |
Jul 28, 2022 | 8.360 | 8.940 | 8.360 | 8.850 | 25,026 | +0.34(+4.00%) |
Jul 27, 2022 | 8.630 | 8.650 | 8.300 | 8.510 | 63,986 | -0.05(-0.58%) |
Jul 26, 2022 | 8.650 | 8.670 | 8.330 | 8.560 | 28,407 | -0.27(-3.06%) |
Jul 25, 2022 | 8.880 | 8.905 | 8.810 | 8.830 | 1,712 | +0.00(+0.00%) |
Jul 22, 2022 | 9.070 | 9.080 | 8.600 | 8.830 | 13,763 | -0.10(-1.12%) |
Jul 21, 2022 | 9.040 | 9.200 | 8.690 | 8.930 | 42,639 | -0.22(-2.40%) |
Jul 20, 2022 | 9.210 | 9.370 | 9.020 | 9.150 | 16,799 | -0.11(-1.19%) |
Jul 19, 2022 | 9.310 | 9.480 | 9.130 | 9.260 | 22,661 | -0.13(-1.38%) |
Jul 18, 2022 | 9.490 | 9.500 | 9.260 | 9.390 | 9,516 | -0.15(-1.57%) |
Jul 15, 2022 | 9.400 | 9.688 | 9.250 | 9.540 | 33,993 | +0.19(+2.03%) |
Jul 14, 2022 | 9.690 | 10.10 | 9.250 | 9.350 | 31,634 | -0.53(-5.36%) |
Jul 13, 2022 | 9.370 | 10.09 | 9.120 | 9.880 | 58,805 | +0.28(+2.92%) |
Jul 12, 2022 | 8.510 | 9.800 | 8.510 | 9.600 | 215,765 | +0.44(+4.80%) |
Jul 11, 2022 | 9.040 | 9.190 | 8.590 | 9.160 | 152,115 | -0.02(-0.22%) |
Jul 08, 2022 | 9.950 | 10.80 | 8.810 | 9.180 | 2,114,409 | +1.08(+13.33%) |
Jul 07, 2022 | 7.760 | 8.173 | 7.680 | 8.100 | 678,620 | +0.44(+5.74%) |
Jul 06, 2022 | 7.780 | 7.800 | 7.477 | 7.660 | 10,266 | -0.04(-0.52%) |
Jul 05, 2022 | 7.440 | 7.780 | 7.440 | 7.700 | 6,702 | +0.10(+1.32%) |
Jul 01, 2022 | 7.550 | 7.930 | 7.390 | 7.600 | 23,717 | -0.05(-0.65%) |
Jun 30, 2022 | 7.490 | 7.650 | 7.450 | 7.650 | 6,837 | +0.07(+0.92%) |
Jun 29, 2022 | 7.650 | 7.905 | 7.360 | 7.580 | 19,624 | -0.07(-0.92%) |
Jun 28, 2022 | 8.150 | 8.162 | 7.570 | 7.650 | 6,469 | -0.29(-3.65%) |
Jun 27, 2022 | 7.930 | 8.186 | 7.834 | 7.940 | 2,734 | +0.12(+1.53%) |
Jun 24, 2022 | 8.230 | 8.320 | 7.640 | 7.820 | 36,974 | -0.26(-3.22%) |
Jun 23, 2022 | 8.010 | 8.530 | 7.931 | 8.080 | 7,514 | +0.18(+2.28%) |
Jun 22, 2022 | 8.460 | 8.510 | 7.900 | 7.900 | 12,638 | -0.41(-4.93%) |
Jun 21, 2022 | 8.880 | 8.880 | 8.310 | 8.310 | 21,283 | -0.15(-1.77%) |
Jun 17, 2022 | 8.570 | 8.710 | 8.250 | 8.460 | 20,321 | +0.01(+0.12%) |
Jun 16, 2022 | 8.600 | 8.940 | 8.350 | 8.450 | 23,185 | -0.01(-0.12%) |
Jun 15, 2022 | 8.230 | 8.825 | 8.230 | 8.460 | 36,165 | +0.23(+2.74%) |
Jun 14, 2022 | 8.220 | 8.500 | 7.850 | 8.234 | 18,437 | -0.08(-0.91%) |
Jun 13, 2022 | 8.320 | 8.795 | 8.240 | 8.310 | 29,402 | -0.65(-7.25%) |
Jun 10, 2022 | 8.320 | 9.110 | 8.240 | 8.960 | 54,457 | +0.54(+6.41%) |
Jun 09, 2022 | 8.240 | 8.741 | 8.240 | 8.420 | 45,544 | -0.03(-0.36%) |
Jun 08, 2022 | 8.760 | 8.760 | 8.061 | 8.450 | 119,232 | -0.36(-4.09%) |
Jun 07, 2022 | 9.520 | 10.20 | 8.611 | 8.810 | 815,258 | -0.95(-9.73%) |
Jun 06, 2022 | 9.690 | 10.02 | 9.301 | 9.760 | 160,252 | -0.05(-0.51%) |
Jun 03, 2022 | 9.390 | 9.850 | 8.947 | 9.810 | 115,399 | +0.41(+4.36%) |
Jun 02, 2022 | 9.360 | 9.650 | 8.720 | 9.400 | 190,594 | -0.33(-3.39%) |
Jun 01, 2022 | 10.96 | 11.82 | 9.255 | 9.730 | 637,203 | -0.85(-8.03%) |
May 31, 2022 | 9.950 | 10.65 | 9.630 | 10.58 | 264,248 | +0.28(+2.72%) |
May 27, 2022 | 9.940 | 10.88 | 9.500 | 10.30 | 458,319 | +0.87(+9.23%) |
May 26, 2022 | 8.020 | 10.45 | 7.650 | 9.430 | 1,316,477 | +1.67(+21.52%) |
May 25, 2022 | 6.900 | 8.000 | 6.770 | 7.760 | 105,401 | +0.86(+12.46%) |
May 24, 2022 | 6.870 | 7.070 | 6.824 | 6.900 | 3,469 | -0.12(-1.71%) |
May 23, 2022 | 6.820 | 7.030 | 6.812 | 7.020 | 18,963 | +0.04(+0.57%) |
May 20, 2022 | 6.930 | 7.020 | 6.790 | 6.980 | 6,481 | +0.04(+0.58%) |
May 19, 2022 | 6.910 | 6.990 | 6.750 | 6.940 | 8,701 | +0.03(+0.43%) |
May 18, 2022 | 7.220 | 7.703 | 6.900 | 6.910 | 34,641 | -0.59(-7.87%) |
May 17, 2022 | 7.500 | 7.610 | 7.270 | 7.500 | 10,693 | +0.26(+3.59%) |
May 16, 2022 | 7.110 | 7.500 | 7.020 | 7.240 | 14,618 | +0.01(+0.14%) |
May 13, 2022 | 7.340 | 7.440 | 7.150 | 7.230 | 24,633 | -0.11(-1.50%) |
May 12, 2022 | 7.350 | 7.447 | 7.010 | 7.340 | 23,837 | -0.03(-0.41%) |
May 11, 2022 | 7.590 | 7.890 | 7.370 | 7.370 | 15,797 | -0.41(-5.27%) |
May 10, 2022 | 7.560 | 7.890 | 7.520 | 7.780 | 26,254 | +0.37(+4.99%) |
May 09, 2022 | 8.010 | 8.010 | 7.400 | 7.410 | 40,188 | -0.61(-7.61%) |
May 06, 2022 | 8.110 | 8.121 | 7.910 | 8.020 | 12,061 | -0.18(-2.20%) |
May 05, 2022 | 8.130 | 8.373 | 8.010 | 8.200 | 21,773 | -0.33(-3.87%) |
May 04, 2022 | 8.190 | 8.610 | 8.080 | 8.530 | 41,559 | +0.19(+2.28%) |
May 03, 2022 | 8.030 | 8.400 | 7.997 | 8.340 | 20,188 | +0.31(+3.86%) |