Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.300 | 8.300 | 8.151 | 8.270 | 127,742 | -0.05(-0.60%) |
Jul 28, 2022 | 8.320 | 8.430 | 8.300 | 8.320 | 295,240 | +0.02(+0.24%) |
Jul 27, 2022 | 8.050 | 8.300 | 8.050 | 8.300 | 170,406 | +0.10(+1.22%) |
Jul 26, 2022 | 8.250 | 8.510 | 8.200 | 8.200 | 273,972 | -0.09(-1.09%) |
Jul 25, 2022 | 8.250 | 8.340 | 8.180 | 8.290 | 122,707 | +0.00(+0.00%) |
Jul 22, 2022 | 8.610 | 8.620 | 8.270 | 8.290 | 162,913 | -0.06(-0.72%) |
Jul 21, 2022 | 8.420 | 8.490 | 8.200 | 8.350 | 222,788 | +0.09(+1.09%) |
Jul 20, 2022 | 8.300 | 8.470 | 8.230 | 8.260 | 363,343 | +0.00(+0.00%) |
Jul 19, 2022 | 8.470 | 8.470 | 8.180 | 8.260 | 624,392 | +0.12(+1.47%) |
Jul 18, 2022 | 8.210 | 8.340 | 8.050 | 8.140 | 318,477 | +0.05(+0.62%) |
Jul 15, 2022 | 8.170 | 8.170 | 7.950 | 8.090 | 248,967 | +0.01(+0.16%) |
Jul 14, 2022 | 8.050 | 8.200 | 7.960 | 8.077 | 420,251 | +0.03(+0.40%) |
Jul 13, 2022 | 8.270 | 8.270 | 7.980 | 8.045 | 244,620 | -0.09(-1.05%) |
Jul 12, 2022 | 8.380 | 8.380 | 8.110 | 8.130 | 372,298 | -0.03(-0.37%) |
Jul 11, 2022 | 8.250 | 8.290 | 8.160 | 8.160 | 627,444 | -0.18(-2.10%) |
Jul 08, 2022 | 8.160 | 8.350 | 8.160 | 8.335 | 251,120 | +0.10(+1.15%) |
Jul 07, 2022 | 8.120 | 8.255 | 8.090 | 8.240 | 422,555 | +0.17(+2.04%) |
Jul 06, 2022 | 8.100 | 8.165 | 7.940 | 8.075 | 502,073 | +0.04(+0.44%) |
Jul 05, 2022 | 8.010 | 8.240 | 7.930 | 8.040 | 375,183 | -0.04(-0.50%) |
Jul 01, 2022 | 8.280 | 8.280 | 7.960 | 8.080 | 225,629 | +0.04(+0.50%) |
Jun 30, 2022 | 8.010 | 8.100 | 7.965 | 8.040 | 313,822 | -0.07(-0.86%) |
Jun 29, 2022 | 7.960 | 8.430 | 7.960 | 8.110 | 317,686 | -0.05(-0.61%) |
Jun 28, 2022 | 8.220 | 8.460 | 8.160 | 8.160 | 350,811 | -0.06(-0.73%) |
Jun 27, 2022 | 8.380 | 8.470 | 8.020 | 8.220 | 397,199 | -0.12(-1.44%) |
Jun 24, 2022 | 8.470 | 8.470 | 8.210 | 8.340 | 233,327 | +0.18(+2.21%) |
Jun 23, 2022 | 8.120 | 8.300 | 8.060 | 8.160 | 266,393 | -0.04(-0.49%) |
Jun 22, 2022 | 8.290 | 8.300 | 8.160 | 8.200 | 385,687 | -0.03(-0.36%) |
Jun 21, 2022 | 8.300 | 8.300 | 7.970 | 8.230 | 429,756 | -0.03(-0.36%) |
Jun 17, 2022 | 8.350 | 8.350 | 8.180 | 8.260 | 268,800 | +0.01(+0.12%) |
Jun 16, 2022 | 8.350 | 8.540 | 8.160 | 8.250 | 338,993 | -0.11(-1.32%) |
Jun 15, 2022 | 8.000 | 8.360 | 7.960 | 8.360 | 348,723 | +0.15(+1.83%) |
Jun 14, 2022 | 8.300 | 8.420 | 8.150 | 8.210 | 402,756 | +0.03(+0.37%) |
Jun 13, 2022 | 8.280 | 8.520 | 8.170 | 8.180 | 626,545 | -0.26(-3.08%) |
Jun 10, 2022 | 8.570 | 8.570 | 8.420 | 8.440 | 932,026 | -0.22(-2.54%) |
Jun 09, 2022 | 8.840 | 8.840 | 8.650 | 8.660 | 376,540 | -0.20(-2.26%) |
Jun 08, 2022 | 9.060 | 9.060 | 8.840 | 8.860 | 390,644 | -0.34(-3.70%) |
Jun 07, 2022 | 9.220 | 9.220 | 9.100 | 9.200 | 172,942 | +0.06(+0.71%) |
Jun 06, 2022 | 9.150 | 9.320 | 9.120 | 9.135 | 125,908 | -0.05(-0.60%) |
Jun 03, 2022 | 9.310 | 9.310 | 9.170 | 9.190 | 113,310 | -0.08(-0.86%) |
Jun 02, 2022 | 9.280 | 9.280 | 9.173 | 9.270 | 198,370 | +0.06(+0.70%) |
Jun 01, 2022 | 9.200 | 9.310 | 9.200 | 9.206 | 165,252 | +0.03(+0.28%) |
May 31, 2022 | 9.210 | 9.310 | 9.170 | 9.180 | 444,821 | -0.22(-2.37%) |
May 27, 2022 | 9.300 | 9.450 | 9.210 | 9.403 | 364,568 | +0.19(+2.10%) |
May 26, 2022 | 9.040 | 9.250 | 9.040 | 9.210 | 149,319 | +0.19(+2.11%) |
May 25, 2022 | 8.820 | 9.070 | 8.820 | 9.020 | 493,331 | -0.07(-0.77%) |
May 24, 2022 | 9.060 | 9.280 | 8.760 | 9.090 | 224,676 | +0.07(+0.78%) |
May 23, 2022 | 8.910 | 9.040 | 8.910 | 9.020 | 246,346 | +0.19(+2.15%) |
May 20, 2022 | 8.860 | 8.990 | 8.770 | 8.830 | 251,681 | +0.12(+1.44%) |
May 19, 2022 | 8.690 | 8.770 | 8.690 | 8.705 | 178,409 | -0.04(-0.40%) |
May 18, 2022 | 8.920 | 8.920 | 8.680 | 8.740 | 275,568 | -0.18(-2.02%) |
May 17, 2022 | 8.760 | 8.950 | 8.760 | 8.920 | 275,197 | +0.12(+1.36%) |
May 16, 2022 | 8.880 | 8.880 | 8.750 | 8.800 | 244,728 | -0.03(-0.34%) |
May 13, 2022 | 8.900 | 8.900 | 8.610 | 8.830 | 163,133 | +0.13(+1.49%) |
May 12, 2022 | 8.700 | 8.890 | 8.670 | 8.700 | 303,256 | -0.20(-2.25%) |
May 11, 2022 | 8.800 | 8.900 | 8.700 | 8.900 | 294,690 | -0.01(-0.11%) |
May 10, 2022 | 8.810 | 9.000 | 8.800 | 8.910 | 409,675 | +0.16(+1.86%) |
May 09, 2022 | 8.720 | 8.960 | 8.720 | 8.748 | 450,680 | -0.14(-1.60%) |
May 06, 2022 | 8.970 | 8.970 | 8.830 | 8.890 | 319,477 | +0.08(+0.91%) |
May 05, 2022 | 8.840 | 9.100 | 8.750 | 8.810 | 427,216 | -0.27(-2.99%) |
May 04, 2022 | 8.950 | 9.130 | 8.850 | 9.082 | 272,575 | +0.13(+1.47%) |
May 03, 2022 | 8.760 | 9.000 | 8.760 | 8.950 | 458,511 | +0.06(+0.67%) |