Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.129 | 8.276 | 8.091 | 8.243 | 3,969,992 | +0.09(+1.04%) |
Jul 28, 2022 | 8.035 | 8.167 | 7.983 | 8.158 | 5,451,518 | +0.26(+3.36%) |
Jul 27, 2022 | 7.656 | 7.921 | 7.609 | 7.893 | 7,133,697 | +0.08(+0.97%) |
Jul 26, 2022 | 7.789 | 7.860 | 7.751 | 7.817 | 6,453,879 | -0.29(-3.62%) |
Jul 25, 2022 | 8.101 | 8.210 | 8.025 | 8.110 | 5,231,021 | +0.16(+2.02%) |
Jul 22, 2022 | 8.016 | 8.063 | 7.893 | 7.949 | 4,844,873 | -0.28(-3.45%) |
Jul 21, 2022 | 8.054 | 8.233 | 8.035 | 8.233 | 5,311,705 | +0.26(+3.33%) |
Jul 20, 2022 | 8.120 | 8.139 | 7.902 | 7.968 | 6,934,439 | -0.20(-2.43%) |
Jul 19, 2022 | 7.987 | 8.252 | 7.959 | 8.167 | 10,020,248 | +0.45(+5.89%) |
Jul 18, 2022 | 7.760 | 7.845 | 7.684 | 7.713 | 5,654,089 | +0.23(+3.03%) |
Jul 15, 2022 | 7.325 | 7.514 | 7.254 | 7.486 | 6,552,168 | +0.23(+3.13%) |
Jul 14, 2022 | 7.268 | 7.325 | 7.136 | 7.259 | 8,306,234 | -0.13(-1.79%) |
Jul 13, 2022 | 7.382 | 7.476 | 7.249 | 7.391 | 7,309,887 | -0.06(-0.76%) |
Jul 12, 2022 | 7.268 | 7.598 | 7.259 | 7.448 | 5,654,311 | -0.07(-0.88%) |
Jul 11, 2022 | 7.609 | 7.623 | 7.467 | 7.514 | 5,785,728 | -0.35(-4.45%) |
Jul 08, 2022 | 7.864 | 7.897 | 7.732 | 7.864 | 4,325,770 | +0.23(+2.97%) |
Jul 07, 2022 | 7.609 | 7.740 | 7.590 | 7.637 | 5,573,640 | +0.11(+1.51%) |
Jul 06, 2022 | 7.495 | 7.541 | 7.401 | 7.524 | 7,773,313 | -0.22(-2.81%) |
Jul 05, 2022 | 7.514 | 7.751 | 7.419 | 7.741 | 9,890,513 | -0.26(-3.31%) |
Jul 01, 2022 | 7.874 | 8.030 | 7.784 | 8.006 | 6,761,346 | -0.26(-3.20%) |
Jun 30, 2022 | 8.139 | 8.342 | 8.001 | 8.271 | 5,573,752 | -0.22(-2.56%) |
Jun 29, 2022 | 8.631 | 8.631 | 8.413 | 8.489 | 5,151,308 | -0.23(-2.61%) |
Jun 28, 2022 | 8.877 | 9.038 | 8.697 | 8.716 | 5,289,531 | -0.17(-1.92%) |
Jun 27, 2022 | 8.962 | 8.986 | 8.754 | 8.886 | 3,981,923 | -0.07(-0.74%) |
Jun 24, 2022 | 8.716 | 8.953 | 8.678 | 8.953 | 5,540,902 | +0.36(+4.18%) |
Jun 23, 2022 | 8.924 | 9.052 | 8.479 | 8.593 | 14,103,165 | -1.08(-11.15%) |
Jun 22, 2022 | 9.615 | 9.776 | 9.591 | 9.672 | 2,681,459 | +0.00(+0.00%) |
Jun 21, 2022 | 9.700 | 9.792 | 9.634 | 9.672 | 3,136,439 | +0.29(+3.13%) |
Jun 17, 2022 | 9.369 | 9.459 | 9.279 | 9.378 | 3,060,927 | +0.08(+0.81%) |
Jun 16, 2022 | 9.265 | 9.393 | 9.170 | 9.303 | 4,700,698 | -0.15(-1.60%) |
Jun 15, 2022 | 9.322 | 9.539 | 9.251 | 9.454 | 4,222,420 | +0.38(+4.17%) |
Jun 14, 2022 | 9.208 | 9.255 | 8.990 | 9.076 | 3,696,538 | -0.04(-0.42%) |
Jun 13, 2022 | 9.095 | 9.241 | 9.057 | 9.113 | 5,849,639 | -0.33(-3.51%) |
Jun 10, 2022 | 9.596 | 9.610 | 9.355 | 9.445 | 6,975,137 | -0.53(-5.31%) |
Jun 09, 2022 | 10.15 | 10.17 | 9.956 | 9.975 | 3,870,809 | -0.24(-2.32%) |
Jun 08, 2022 | 10.29 | 10.37 | 10.16 | 10.21 | 2,787,659 | -0.32(-3.06%) |
Jun 07, 2022 | 10.32 | 10.54 | 10.32 | 10.53 | 2,886,014 | -0.01(-0.09%) |
Jun 06, 2022 | 10.57 | 10.65 | 10.49 | 10.54 | 2,208,123 | +0.20(+1.92%) |
Jun 03, 2022 | 10.36 | 10.40 | 10.29 | 10.34 | 1,761,199 | -0.11(-1.09%) |
Jun 02, 2022 | 10.40 | 10.47 | 10.32 | 10.46 | 2,459,385 | +0.08(+0.73%) |
Jun 01, 2022 | 10.53 | 10.56 | 10.30 | 10.38 | 4,301,687 | -0.20(-1.88%) |
May 31, 2022 | 10.56 | 10.64 | 10.52 | 10.58 | 2,784,037 | -0.07(-0.62%) |
May 27, 2022 | 10.59 | 10.65 | 10.50 | 10.65 | 2,609,966 | +0.06(+0.54%) |
May 26, 2022 | 10.46 | 10.66 | 10.44 | 10.59 | 4,842,366 | +0.16(+1.54%) |
May 25, 2022 | 10.18 | 10.53 | 10.18 | 10.43 | 4,814,182 | +0.12(+1.19%) |
May 24, 2022 | 10.32 | 10.41 | 10.18 | 10.31 | 10,389,607 | +0.23(+2.25%) |
May 23, 2022 | 9.956 | 10.17 | 9.862 | 10.08 | 6,811,322 | +0.70(+7.47%) |
May 20, 2022 | 9.407 | 9.435 | 9.165 | 9.378 | 4,148,717 | +0.01(+0.10%) |
May 19, 2022 | 9.146 | 9.434 | 9.146 | 9.369 | 6,106,310 | +0.25(+2.75%) |
May 18, 2022 | 9.323 | 9.360 | 9.077 | 9.119 | 4,079,386 | -0.27(-2.87%) |
May 17, 2022 | 9.313 | 9.415 | 9.285 | 9.388 | 3,617,020 | +0.41(+4.55%) |
May 16, 2022 | 8.970 | 9.031 | 8.859 | 8.979 | 3,240,019 | -0.03(-0.31%) |
May 13, 2022 | 8.924 | 9.109 | 8.924 | 9.007 | 5,029,914 | +0.25(+2.86%) |
May 12, 2022 | 8.599 | 8.859 | 8.502 | 8.757 | 6,035,212 | -0.06(-0.74%) |
May 11, 2022 | 9.016 | 9.216 | 8.812 | 8.822 | 5,307,498 | -0.20(-2.26%) |
May 10, 2022 | 9.081 | 9.109 | 8.817 | 9.026 | 7,120,470 | +0.21(+2.42%) |
May 09, 2022 | 8.952 | 8.979 | 8.747 | 8.812 | 6,920,358 | -0.32(-3.46%) |
May 06, 2022 | 9.165 | 9.229 | 9.021 | 9.128 | 6,517,120 | -0.05(-0.51%) |
May 05, 2022 | 9.508 | 9.517 | 9.101 | 9.174 | 8,859,791 | -0.70(-7.05%) |
May 04, 2022 | 9.573 | 9.926 | 9.555 | 9.870 | 6,948,025 | +0.19(+2.01%) |
May 03, 2022 | 9.592 | 9.717 | 9.555 | 9.675 | 5,881,837 | +0.32(+3.47%) |