Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.770 | 8.940 | 8.750 | 8.750 | 7,084 | +0.03(+0.29%) |
Jul 28, 2022 | 8.730 | 8.740 | 8.600 | 8.725 | 32,167 | +0.11(+1.22%) |
Jul 27, 2022 | 8.540 | 8.620 | 8.500 | 8.620 | 3,239 | +0.19(+2.21%) |
Jul 26, 2022 | 8.500 | 8.500 | 8.410 | 8.434 | 1,861 | -0.01(-0.07%) |
Jul 25, 2022 | 8.400 | 8.440 | 8.320 | 8.440 | 3,056 | +0.13(+1.56%) |
Jul 22, 2022 | 8.470 | 8.580 | 8.310 | 8.310 | 11,718 | -0.20(-2.35%) |
Jul 21, 2022 | 8.580 | 8.640 | 8.430 | 8.510 | 134,394 | -0.19(-2.18%) |
Jul 20, 2022 | 8.640 | 8.730 | 8.640 | 8.700 | 29,801 | +0.05(+0.56%) |
Jul 19, 2022 | 8.670 | 8.690 | 8.610 | 8.651 | 2,446 | +0.15(+1.78%) |
Jul 18, 2022 | 8.540 | 8.570 | 8.460 | 8.500 | 3,907 | +0.18(+2.16%) |
Jul 15, 2022 | 8.210 | 8.320 | 8.150 | 8.320 | 9,809 | +0.26(+3.23%) |
Jul 14, 2022 | 8.200 | 8.200 | 8.000 | 8.060 | 10,929 | -0.34(-4.05%) |
Jul 13, 2022 | 8.260 | 8.460 | 8.260 | 8.400 | 21,026 | +0.14(+1.69%) |
Jul 12, 2022 | 8.360 | 8.370 | 8.260 | 8.260 | 9,414 | -0.19(-2.25%) |
Jul 11, 2022 | 8.510 | 8.600 | 8.398 | 8.450 | 5,275 | -0.30(-3.43%) |
Jul 08, 2022 | 8.750 | 8.750 | 8.670 | 8.750 | 16,396 | +0.04(+0.51%) |
Jul 07, 2022 | 8.810 | 8.810 | 8.650 | 8.706 | 92,164 | +0.04(+0.52%) |
Jul 06, 2022 | 8.790 | 8.840 | 8.570 | 8.661 | 3,707 | -0.18(-2.02%) |
Jul 05, 2022 | 8.890 | 8.910 | 8.780 | 8.840 | 16,232 | -0.30(-3.28%) |
Jul 01, 2022 | 8.960 | 9.140 | 8.960 | 9.140 | 125,268 | +0.13(+1.41%) |
Jun 30, 2022 | 9.000 | 9.130 | 9.000 | 9.013 | 9,591 | -0.15(-1.67%) |
Jun 29, 2022 | 9.300 | 9.300 | 9.166 | 9.166 | 1,431 | -0.18(-1.97%) |
Jun 28, 2022 | 9.350 | 9.440 | 9.230 | 9.350 | 223,327 | +0.10(+1.08%) |
Jun 27, 2022 | 9.180 | 9.250 | 9.160 | 9.250 | 114,450 | +0.15(+1.65%) |
Jun 24, 2022 | 9.120 | 9.160 | 8.950 | 9.100 | 307,800 | +0.08(+0.89%) |
Jun 23, 2022 | 9.400 | 9.410 | 8.995 | 9.020 | 22,655 | -0.43(-4.53%) |
Jun 22, 2022 | 9.451 | 9.570 | 9.400 | 9.448 | 359,684 | -0.06(-0.66%) |
Jun 21, 2022 | 9.970 | 10.00 | 9.190 | 9.510 | 207,815 | -0.82(-7.94%) |
Jun 17, 2022 | 10.36 | 10.36 | 10.23 | 10.33 | 141,879 | +0.03(+0.29%) |
Jun 16, 2022 | 10.10 | 10.30 | 10.10 | 10.30 | 13,508 | -0.17(-1.62%) |
Jun 15, 2022 | 10.53 | 10.53 | 10.43 | 10.47 | 5,737 | +0.12(+1.16%) |
Jun 14, 2022 | 10.40 | 10.41 | 10.31 | 10.35 | 8,874 | +0.03(+0.28%) |
Jun 13, 2022 | 10.59 | 10.60 | 10.24 | 10.32 | 31,674 | -0.50(-4.61%) |
Jun 10, 2022 | 10.90 | 10.90 | 10.71 | 10.82 | 4,674 | -0.32(-2.87%) |
Jun 09, 2022 | 11.33 | 11.33 | 11.11 | 11.14 | 58,093 | -0.26(-2.32%) |
Jun 08, 2022 | 11.56 | 11.56 | 11.36 | 11.40 | 3,902 | -0.11(-0.99%) |
Jun 07, 2022 | 11.59 | 11.64 | 11.48 | 11.52 | 31,656 | -0.18(-1.50%) |
Jun 06, 2022 | 11.84 | 11.84 | 11.64 | 11.69 | 57,330 | +0.01(+0.07%) |
Jun 03, 2022 | 11.54 | 11.73 | 11.54 | 11.69 | 6,402 | -0.09(-0.80%) |
Jun 02, 2022 | 11.68 | 11.78 | 11.65 | 11.78 | 16,567 | +0.13(+1.08%) |
Jun 01, 2022 | 11.66 | 11.66 | 11.59 | 11.66 | 3,113 | +0.03(+0.29%) |
May 31, 2022 | 11.33 | 11.78 | 11.29 | 11.62 | 51,139 | +0.73(+6.73%) |
May 27, 2022 | 10.77 | 10.89 | 10.77 | 10.89 | 18,537 | +0.13(+1.21%) |
May 26, 2022 | 10.66 | 10.78 | 10.66 | 10.76 | 7,357 | +0.15(+1.37%) |
May 25, 2022 | 10.41 | 10.61 | 10.41 | 10.61 | 6,584 | +0.21(+2.03%) |
May 24, 2022 | 10.39 | 10.41 | 10.32 | 10.40 | 4,823 | -0.00(-0.02%) |
May 23, 2022 | 10.44 | 10.50 | 10.38 | 10.40 | 10,556 | +0.15(+1.45%) |
May 20, 2022 | 10.09 | 10.26 | 10.09 | 10.26 | 2,517 | +0.45(+4.62%) |
May 19, 2022 | 10.03 | 10.15 | 9.803 | 9.803 | 7,913 | -0.29(-2.87%) |
May 18, 2022 | 10.49 | 10.49 | 10.09 | 10.09 | 3,750 | -0.44(-4.21%) |
May 17, 2022 | 10.69 | 10.69 | 10.48 | 10.54 | 70,753 | +0.09(+0.89%) |
May 16, 2022 | 10.33 | 10.46 | 10.33 | 10.44 | 13,265 | +0.11(+1.06%) |
May 13, 2022 | 10.32 | 10.43 | 10.32 | 10.33 | 100,850 | +0.12(+1.19%) |
May 12, 2022 | 10.13 | 10.22 | 10.13 | 10.21 | 2,355 | -0.03(-0.26%) |
May 11, 2022 | 10.23 | 10.34 | 10.21 | 10.24 | 10,170 | -0.02(-0.19%) |
May 10, 2022 | 10.31 | 10.37 | 10.19 | 10.26 | 6,758 | +0.01(+0.06%) |
May 09, 2022 | 10.52 | 10.59 | 10.24 | 10.25 | 9,030 | -0.46(-4.28%) |
May 06, 2022 | 10.75 | 10.80 | 10.69 | 10.71 | 5,093 | -0.05(-0.45%) |
May 05, 2022 | 10.98 | 10.98 | 10.76 | 10.76 | 9,008 | -0.23(-2.11%) |
May 04, 2022 | 10.99 | 11.06 | 10.92 | 10.99 | 12,776 | -0.04(-0.35%) |
May 03, 2022 | 10.92 | 11.03 | 10.89 | 11.03 | 27,482 | +0.16(+1.51%) |