Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.440 | 9.599 | 9.377 | 9.448 | 24,454,990 | +0.11(+1.16%) |
Jul 28, 2022 | 9.190 | 9.390 | 8.989 | 9.340 | 28,705,094 | +0.19(+2.10%) |
Jul 27, 2022 | 9.064 | 9.156 | 8.910 | 9.148 | 26,551,806 | +0.25(+2.82%) |
Jul 26, 2022 | 8.964 | 9.081 | 8.789 | 8.897 | 17,621,216 | +0.04(+0.47%) |
Jul 25, 2022 | 8.688 | 8.914 | 8.596 | 8.855 | 28,705,424 | +0.29(+3.41%) |
Jul 22, 2022 | 8.655 | 8.763 | 8.496 | 8.563 | 11,501,270 | -0.09(-1.06%) |
Jul 21, 2022 | 8.646 | 8.701 | 8.465 | 8.655 | 15,012,800 | -0.09(-1.05%) |
Jul 20, 2022 | 8.663 | 8.789 | 8.605 | 8.747 | 15,672,466 | +0.03(+0.38%) |
Jul 19, 2022 | 8.504 | 8.726 | 8.475 | 8.713 | 16,495,699 | +0.28(+3.37%) |
Jul 18, 2022 | 8.321 | 8.605 | 8.321 | 8.429 | 22,830,060 | +0.23(+2.75%) |
Jul 15, 2022 | 8.220 | 8.245 | 8.070 | 8.204 | 15,480,719 | +0.13(+1.66%) |
Jul 14, 2022 | 8.020 | 8.087 | 7.824 | 8.070 | 27,076,998 | -0.17(-2.03%) |
Jul 13, 2022 | 7.945 | 8.312 | 7.903 | 8.237 | 27,634,518 | +0.15(+1.86%) |
Jul 12, 2022 | 8.003 | 8.087 | 7.828 | 8.087 | 21,763,476 | -0.04(-0.51%) |
Jul 11, 2022 | 8.262 | 8.262 | 8.030 | 8.129 | 23,317,632 | -0.18(-2.21%) |
Jul 08, 2022 | 8.262 | 8.346 | 8.170 | 8.312 | 20,458,904 | +0.07(+0.81%) |
Jul 07, 2022 | 8.078 | 8.362 | 8.078 | 8.245 | 30,164,474 | +0.28(+3.46%) |
Jul 06, 2022 | 8.154 | 8.270 | 7.644 | 7.970 | 46,826,188 | -0.28(-3.44%) |
Jul 05, 2022 | 8.237 | 8.271 | 7.961 | 8.254 | 38,597,484 | -0.12(-1.40%) |
Jul 01, 2022 | 8.321 | 8.450 | 8.162 | 8.371 | 28,836,326 | +0.03(+0.40%) |
Jun 30, 2022 | 8.354 | 8.479 | 8.237 | 8.337 | 40,879,008 | -0.17(-1.96%) |
Jun 29, 2022 | 8.672 | 8.730 | 8.362 | 8.504 | 27,491,534 | -0.13(-1.55%) |
Jun 28, 2022 | 8.605 | 8.797 | 8.446 | 8.638 | 33,194,514 | +0.17(+1.97%) |
Jun 27, 2022 | 8.521 | 8.580 | 8.396 | 8.471 | 24,696,984 | +0.03(+0.40%) |
Jun 24, 2022 | 8.296 | 8.454 | 8.204 | 8.438 | 27,390,616 | +0.26(+3.17%) |
Jun 23, 2022 | 8.463 | 8.471 | 7.991 | 8.179 | 38,385,644 | -0.18(-2.10%) |
Jun 22, 2022 | 8.346 | 8.534 | 8.195 | 8.354 | 27,085,272 | -0.32(-3.66%) |
Jun 21, 2022 | 8.563 | 8.751 | 8.479 | 8.672 | 24,001,714 | +0.46(+5.60%) |
Jun 17, 2022 | 8.396 | 8.571 | 8.129 | 8.212 | 58,068,488 | -0.25(-2.96%) |
Jun 16, 2022 | 8.780 | 8.822 | 8.446 | 8.463 | 39,481,732 | -0.49(-5.50%) |
Jun 15, 2022 | 9.123 | 9.164 | 8.864 | 8.956 | 28,407,606 | -0.08(-0.92%) |
Jun 14, 2022 | 9.457 | 9.474 | 8.981 | 9.039 | 23,588,518 | -0.20(-2.17%) |
Jun 13, 2022 | 9.482 | 9.486 | 9.106 | 9.240 | 38,263,552 | -0.48(-4.98%) |
Jun 10, 2022 | 9.975 | 9.975 | 9.649 | 9.724 | 23,700,218 | -0.33(-3.32%) |
Jun 09, 2022 | 10.19 | 10.23 | 10.05 | 10.06 | 13,057,478 | -0.18(-1.79%) |
Jun 08, 2022 | 10.38 | 10.38 | 10.14 | 10.24 | 20,578,438 | -0.04(-0.41%) |
Jun 07, 2022 | 9.900 | 10.31 | 9.891 | 10.28 | 28,682,596 | +0.38(+3.79%) |
Jun 06, 2022 | 10.01 | 10.02 | 9.858 | 9.908 | 12,012,743 | +0.01(+0.08%) |
Jun 03, 2022 | 9.975 | 10.03 | 9.875 | 9.900 | 12,558,704 | -0.13(-1.33%) |
Jun 02, 2022 | 9.925 | 10.09 | 9.833 | 10.03 | 20,347,596 | +0.06(+0.59%) |
Jun 01, 2022 | 9.858 | 10.02 | 9.699 | 9.975 | 21,133,374 | +0.23(+2.40%) |
May 31, 2022 | 9.866 | 9.925 | 9.657 | 9.741 | 27,648,650 | +0.01(+0.09%) |
May 27, 2022 | 9.691 | 9.783 | 9.557 | 9.733 | 23,235,244 | +0.07(+0.69%) |
May 26, 2022 | 9.624 | 9.841 | 9.607 | 9.666 | 19,639,832 | +0.11(+1.14%) |
May 25, 2022 | 9.315 | 9.582 | 9.298 | 9.557 | 19,014,196 | +0.23(+2.42%) |
May 24, 2022 | 9.332 | 9.403 | 9.164 | 9.332 | 15,857,541 | -0.08(-0.89%) |
May 23, 2022 | 9.298 | 9.448 | 9.235 | 9.415 | 25,718,292 | +0.13(+1.44%) |
May 20, 2022 | 9.457 | 9.490 | 9.056 | 9.281 | 20,794,696 | +0.04(+0.45%) |
May 19, 2022 | 9.315 | 9.373 | 9.118 | 9.240 | 24,508,708 | -0.14(-1.51%) |
May 18, 2022 | 9.816 | 9.849 | 9.244 | 9.382 | 26,186,570 | -0.42(-4.26%) |
May 17, 2022 | 9.607 | 9.808 | 9.549 | 9.799 | 22,965,160 | +0.33(+3.44%) |
May 16, 2022 | 9.190 | 9.578 | 9.190 | 9.474 | 22,161,588 | +0.24(+2.62%) |
May 13, 2022 | 9.035 | 9.327 | 9.035 | 9.231 | 22,726,044 | +0.33(+3.66%) |
May 12, 2022 | 8.905 | 9.014 | 8.738 | 8.905 | 23,548,178 | -0.06(-0.65%) |
May 11, 2022 | 9.064 | 9.398 | 8.947 | 8.964 | 23,359,108 | +0.03(+0.37%) |
May 10, 2022 | 9.231 | 9.256 | 8.651 | 8.931 | 38,105,940 | -0.12(-1.29%) |
May 09, 2022 | 9.565 | 9.586 | 9.006 | 9.047 | 52,792,168 | -0.67(-6.88%) |
May 06, 2022 | 9.858 | 9.891 | 9.488 | 9.716 | 36,103,016 | -0.04(-0.43%) |
May 05, 2022 | 10.06 | 10.25 | 9.630 | 9.758 | 44,121,324 | -0.16(-1.66%) |
May 04, 2022 | 9.807 | 9.930 | 9.499 | 9.922 | 39,735,192 | +0.28(+2.90%) |
May 03, 2022 | 9.314 | 9.675 | 9.281 | 9.643 | 32,534,318 | +0.38(+4.08%) |