Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.792 | 8.916 | 8.751 | 8.907 | 235,227 | +0.16(+1.79%) |
Jul 28, 2022 | 8.636 | 8.776 | 8.628 | 8.751 | 114,526 | +0.14(+1.62%) |
Jul 27, 2022 | 8.578 | 8.636 | 8.546 | 8.611 | 95,137 | +0.07(+0.77%) |
Jul 26, 2022 | 8.521 | 8.600 | 8.521 | 8.546 | 74,562 | -0.03(-0.38%) |
Jul 25, 2022 | 8.587 | 8.628 | 8.554 | 8.578 | 97,485 | +0.01(+0.10%) |
Jul 22, 2022 | 8.398 | 8.587 | 8.395 | 8.570 | 290,963 | +0.21(+2.46%) |
Jul 21, 2022 | 8.315 | 8.373 | 8.299 | 8.365 | 341,010 | +0.04(+0.44%) |
Jul 20, 2022 | 8.352 | 8.385 | 8.303 | 8.328 | 214,465 | -0.03(-0.39%) |
Jul 19, 2022 | 8.319 | 8.369 | 8.303 | 8.360 | 147,102 | +0.07(+0.89%) |
Jul 18, 2022 | 8.377 | 8.377 | 8.279 | 8.287 | 194,046 | -0.05(-0.59%) |
Jul 15, 2022 | 8.287 | 8.360 | 8.238 | 8.336 | 231,738 | +0.09(+1.09%) |
Jul 14, 2022 | 8.262 | 8.279 | 8.213 | 8.246 | 198,763 | -0.07(-0.79%) |
Jul 13, 2022 | 8.270 | 8.336 | 8.262 | 8.311 | 159,233 | -0.01(-0.10%) |
Jul 12, 2022 | 8.450 | 8.491 | 8.319 | 8.319 | 195,931 | -0.15(-1.74%) |
Jul 11, 2022 | 8.483 | 8.497 | 8.434 | 8.467 | 87,818 | +0.00(+0.00%) |
Jul 08, 2022 | 8.459 | 8.483 | 8.418 | 8.467 | 87,086 | +0.01(+0.10%) |
Jul 07, 2022 | 8.516 | 8.688 | 8.450 | 8.459 | 119,534 | -0.01(-0.10%) |
Jul 06, 2022 | 8.589 | 8.598 | 8.467 | 8.467 | 97,528 | -0.11(-1.24%) |
Jul 05, 2022 | 8.598 | 8.647 | 8.557 | 8.573 | 88,091 | -0.02(-0.19%) |
Jul 01, 2022 | 8.638 | 8.669 | 8.585 | 8.589 | 80,251 | -0.02(-0.28%) |
Jun 30, 2022 | 8.540 | 8.622 | 8.524 | 8.614 | 222,180 | +0.10(+1.15%) |
Jun 29, 2022 | 8.524 | 8.540 | 8.467 | 8.516 | 156,003 | -0.02(-0.19%) |
Jun 28, 2022 | 8.483 | 8.540 | 8.483 | 8.532 | 178,802 | +0.04(+0.48%) |
Jun 27, 2022 | 8.467 | 8.508 | 8.467 | 8.491 | 72,296 | +0.02(+0.19%) |
Jun 24, 2022 | 8.377 | 8.491 | 8.344 | 8.475 | 93,493 | +0.09(+1.07%) |
Jun 23, 2022 | 8.303 | 8.399 | 8.295 | 8.385 | 117,276 | +0.11(+1.28%) |
Jun 22, 2022 | 8.270 | 8.391 | 8.254 | 8.279 | 183,222 | -0.04(-0.54%) |
Jun 21, 2022 | 8.428 | 8.428 | 8.321 | 8.324 | 174,861 | -0.02(-0.29%) |
Jun 17, 2022 | 8.324 | 8.372 | 8.315 | 8.348 | 114,867 | +0.04(+0.48%) |
Jun 16, 2022 | 8.444 | 8.444 | 8.283 | 8.307 | 200,395 | -0.17(-2.00%) |
Jun 15, 2022 | 8.589 | 8.589 | 8.380 | 8.477 | 191,082 | -0.02(-0.28%) |
Jun 14, 2022 | 8.863 | 8.880 | 8.485 | 8.501 | 299,864 | -0.36(-4.09%) |
Jun 13, 2022 | 9.025 | 9.049 | 8.831 | 8.863 | 191,506 | -0.22(-2.40%) |
Jun 10, 2022 | 9.129 | 9.185 | 9.081 | 9.081 | 138,298 | -0.05(-0.53%) |
Jun 09, 2022 | 9.186 | 9.186 | 9.105 | 9.129 | 150,954 | -0.07(-0.79%) |
Jun 08, 2022 | 9.194 | 9.216 | 9.137 | 9.202 | 246,147 | +0.01(+0.09%) |
Jun 07, 2022 | 9.137 | 9.199 | 9.121 | 9.194 | 567,049 | +0.06(+0.62%) |
Jun 06, 2022 | 9.097 | 9.153 | 9.088 | 9.137 | 377,007 | +0.09(+0.98%) |
Jun 03, 2022 | 9.033 | 9.105 | 9.016 | 9.049 | 155,984 | +0.02(+0.18%) |
Jun 02, 2022 | 9.008 | 9.105 | 8.996 | 9.033 | 210,393 | +0.06(+0.63%) |
Jun 01, 2022 | 9.033 | 9.057 | 8.976 | 8.976 | 141,488 | -0.06(-0.62%) |
May 31, 2022 | 8.960 | 9.081 | 8.960 | 9.033 | 388,801 | +0.02(+0.27%) |
May 27, 2022 | 8.944 | 9.027 | 8.920 | 9.008 | 195,036 | +0.09(+0.99%) |
May 26, 2022 | 8.880 | 8.944 | 8.863 | 8.920 | 176,519 | +0.07(+0.82%) |
May 25, 2022 | 8.718 | 8.896 | 8.718 | 8.847 | 366,188 | +0.11(+1.29%) |
May 24, 2022 | 8.581 | 8.751 | 8.565 | 8.734 | 247,344 | +0.17(+1.98%) |
May 23, 2022 | 8.517 | 8.573 | 8.509 | 8.565 | 208,563 | +0.09(+1.05%) |
May 20, 2022 | 8.452 | 8.485 | 8.452 | 8.477 | 162,654 | +0.06(+0.75%) |
May 19, 2022 | 8.502 | 8.614 | 8.397 | 8.413 | 685,697 | -0.10(-1.22%) |
May 18, 2022 | 8.494 | 8.526 | 8.478 | 8.518 | 247,463 | +0.03(+0.38%) |
May 17, 2022 | 8.502 | 8.542 | 8.461 | 8.486 | 155,561 | +0.03(+0.38%) |
May 16, 2022 | 8.461 | 8.494 | 8.436 | 8.453 | 151,147 | +0.00(+0.00%) |
May 13, 2022 | 8.437 | 8.470 | 8.421 | 8.453 | 256,087 | +0.04(+0.48%) |
May 12, 2022 | 8.510 | 8.542 | 8.413 | 8.413 | 257,956 | -0.08(-0.94%) |
May 11, 2022 | 8.453 | 8.525 | 8.446 | 8.494 | 179,562 | +0.03(+0.38%) |
May 10, 2022 | 8.461 | 8.494 | 8.437 | 8.461 | 207,775 | +0.02(+0.29%) |
May 09, 2022 | 8.566 | 8.606 | 8.429 | 8.437 | 378,978 | -0.15(-1.77%) |
May 06, 2022 | 8.606 | 8.638 | 8.566 | 8.590 | 152,673 | -0.04(-0.46%) |
May 05, 2022 | 8.686 | 8.710 | 8.582 | 8.630 | 209,199 | -0.06(-0.74%) |
May 04, 2022 | 8.670 | 8.714 | 8.642 | 8.694 | 252,158 | +0.02(+0.28%) |
May 03, 2022 | 8.678 | 8.742 | 8.654 | 8.670 | 167,387 | -0.01(-0.09%) |