Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.975 | 8.000 | 7.625 | 7.848 | 12,858 | +0.12(+1.59%) |
Jul 28, 2022 | 7.750 | 8.250 | 7.630 | 7.725 | 19,897 | +0.10(+1.31%) |
Jul 27, 2022 | 7.500 | 7.782 | 7.500 | 7.625 | 9,889 | +0.11(+1.50%) |
Jul 26, 2022 | 7.500 | 7.902 | 7.332 | 7.513 | 5,951 | -0.09(-1.15%) |
Jul 25, 2022 | 7.500 | 7.902 | 7.457 | 7.600 | 7,788 | +0.00(+0.00%) |
Jul 22, 2022 | 7.500 | 7.750 | 7.500 | 7.600 | 10,757 | +0.05(+0.66%) |
Jul 21, 2022 | 7.250 | 7.750 | 7.250 | 7.550 | 18,692 | +0.15(+2.03%) |
Jul 20, 2022 | 7.800 | 7.952 | 7.325 | 7.400 | 44,265 | -0.25(-3.27%) |
Jul 19, 2022 | 8.000 | 8.338 | 7.647 | 7.650 | 27,075 | -0.29(-3.65%) |
Jul 18, 2022 | 8.500 | 8.582 | 7.688 | 7.940 | 20,295 | -0.06(-0.75%) |
Jul 15, 2022 | 8.075 | 8.250 | 7.817 | 8.000 | 12,516 | +0.00(+0.00%) |
Jul 14, 2022 | 8.000 | 8.018 | 7.753 | 8.000 | 11,998 | -0.20(-2.44%) |
Jul 13, 2022 | 7.750 | 8.240 | 7.750 | 8.200 | 22,907 | +0.32(+4.13%) |
Jul 12, 2022 | 8.268 | 8.438 | 7.745 | 7.875 | 36,616 | -0.39(-4.75%) |
Jul 11, 2022 | 8.250 | 8.500 | 8.225 | 8.268 | 10,971 | -0.23(-2.74%) |
Jul 08, 2022 | 8.500 | 8.670 | 8.415 | 8.500 | 5,805 | +0.00(+0.00%) |
Jul 07, 2022 | 8.582 | 8.627 | 8.425 | 8.500 | 7,275 | +0.11(+1.34%) |
Jul 06, 2022 | 8.900 | 9.082 | 8.250 | 8.387 | 16,058 | -0.42(-4.77%) |
Jul 05, 2022 | 8.800 | 9.100 | 8.512 | 8.807 | 13,784 | -0.24(-2.68%) |
Jul 01, 2022 | 8.648 | 9.500 | 8.350 | 9.050 | 24,766 | +0.12(+1.32%) |
Jun 30, 2022 | 8.902 | 9.098 | 8.750 | 8.932 | 16,006 | +0.06(+0.65%) |
Jun 29, 2022 | 9.500 | 9.625 | 8.865 | 8.875 | 17,010 | -0.35(-3.82%) |
Jun 28, 2022 | 9.328 | 9.555 | 9.050 | 9.227 | 10,978 | -0.13(-1.39%) |
Jun 27, 2022 | 9.650 | 9.650 | 9.245 | 9.357 | 15,771 | -0.14(-1.50%) |
Jun 24, 2022 | 8.825 | 9.500 | 8.825 | 9.500 | 12,407 | +0.62(+7.04%) |
Jun 23, 2022 | 9.500 | 9.600 | 8.825 | 8.875 | 13,471 | -0.58(-6.13%) |
Jun 22, 2022 | 9.600 | 9.723 | 9.223 | 9.455 | 8,965 | +0.22(+2.41%) |
Jun 21, 2022 | 9.125 | 9.453 | 9.125 | 9.232 | 6,536 | +0.12(+1.26%) |
Jun 17, 2022 | 9.387 | 9.658 | 9.000 | 9.117 | 17,928 | -0.21(-2.30%) |
Jun 16, 2022 | 9.250 | 9.732 | 9.000 | 9.332 | 20,823 | +0.28(+3.12%) |
Jun 15, 2022 | 9.000 | 9.665 | 9.000 | 9.050 | 8,150 | +0.05(+0.56%) |
Jun 14, 2022 | 9.000 | 9.500 | 8.970 | 9.000 | 12,946 | -0.15(-1.67%) |
Jun 13, 2022 | 9.873 | 9.932 | 9.152 | 9.152 | 12,999 | -0.72(-7.32%) |
Jun 10, 2022 | 9.617 | 9.875 | 9.312 | 9.875 | 8,329 | +0.46(+4.91%) |
Jun 09, 2022 | 9.738 | 9.995 | 9.405 | 9.412 | 7,593 | -0.46(-4.71%) |
Jun 08, 2022 | 9.545 | 10.00 | 9.440 | 9.877 | 7,998 | +0.38(+3.97%) |
Jun 07, 2022 | 9.500 | 10.00 | 9.500 | 9.500 | 14,377 | -0.13(-1.40%) |
Jun 06, 2022 | 9.650 | 10.00 | 9.578 | 9.635 | 8,268 | -0.10(-0.98%) |
Jun 03, 2022 | 9.680 | 9.980 | 9.500 | 9.730 | 13,701 | -0.25(-2.51%) |
Jun 02, 2022 | 9.143 | 9.990 | 9.143 | 9.980 | 10,310 | +0.74(+7.98%) |
Jun 01, 2022 | 9.500 | 9.625 | 9.065 | 9.242 | 17,700 | -0.25(-2.63%) |
May 31, 2022 | 10.00 | 10.02 | 9.428 | 9.492 | 8,276 | -0.26(-2.62%) |
May 27, 2022 | 9.637 | 10.00 | 9.377 | 9.748 | 8,203 | +0.10(+0.98%) |
May 26, 2022 | 9.305 | 9.857 | 9.062 | 9.652 | 12,782 | +0.29(+3.04%) |
May 25, 2022 | 9.375 | 9.500 | 8.875 | 9.367 | 9,393 | +0.03(+0.32%) |
May 24, 2022 | 9.250 | 9.750 | 8.780 | 9.338 | 16,577 | -0.04(-0.37%) |
May 23, 2022 | 9.250 | 9.750 | 9.040 | 9.373 | 9,996 | +0.25(+2.71%) |
May 20, 2022 | 9.975 | 9.975 | 8.925 | 9.125 | 15,057 | -0.60(-6.17%) |
May 19, 2022 | 9.418 | 9.795 | 9.418 | 9.725 | 7,577 | +0.40(+4.26%) |
May 18, 2022 | 9.520 | 9.750 | 9.250 | 9.328 | 10,182 | -0.32(-3.32%) |
May 17, 2022 | 9.500 | 9.735 | 9.275 | 9.648 | 4,220 | +0.37(+4.02%) |
May 16, 2022 | 10.00 | 10.00 | 8.863 | 9.275 | 12,244 | -0.23(-2.45%) |
May 13, 2022 | 9.250 | 10.00 | 9.133 | 9.508 | 17,353 | +0.51(+5.64%) |
May 12, 2022 | 9.000 | 9.342 | 8.500 | 9.000 | 28,942 | -0.28(-3.02%) |
May 11, 2022 | 9.328 | 9.750 | 9.025 | 9.280 | 14,367 | -0.12(-1.30%) |
May 10, 2022 | 9.750 | 10.00 | 9.000 | 9.402 | 28,797 | -0.71(-6.98%) |
May 09, 2022 | 10.16 | 10.62 | 9.565 | 10.11 | 32,552 | -0.39(-3.72%) |
May 06, 2022 | 11.25 | 11.25 | 10.17 | 10.50 | 11,000 | -0.50(-4.57%) |
May 05, 2022 | 11.75 | 11.87 | 10.56 | 11.00 | 28,997 | -0.69(-5.86%) |
May 04, 2022 | 10.28 | 11.69 | 10.28 | 11.69 | 22,507 | +1.44(+14.00%) |
May 03, 2022 | 10.25 | 10.84 | 10.08 | 10.25 | 7,053 | +0.43(+4.41%) |