Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.629 | 9.790 | 9.565 | 9.637 | 23,976,588 | +0.11(+1.16%) |
Jul 28, 2022 | 9.373 | 9.577 | 9.168 | 9.526 | 28,143,548 | +0.20(+2.10%) |
Jul 27, 2022 | 9.245 | 9.339 | 9.087 | 9.330 | 26,032,384 | +0.26(+2.82%) |
Jul 26, 2022 | 9.143 | 9.262 | 8.964 | 9.075 | 17,276,500 | +0.04(+0.47%) |
Jul 25, 2022 | 8.862 | 9.092 | 8.768 | 9.032 | 28,143,872 | +0.30(+3.41%) |
Jul 22, 2022 | 8.828 | 8.938 | 8.666 | 8.734 | 11,276,276 | -0.09(-1.06%) |
Jul 21, 2022 | 8.819 | 8.874 | 8.633 | 8.828 | 14,719,112 | -0.09(-1.05%) |
Jul 20, 2022 | 8.836 | 8.964 | 8.776 | 8.921 | 15,365,872 | +0.03(+0.38%) |
Jul 19, 2022 | 8.674 | 8.900 | 8.644 | 8.887 | 16,173,001 | +0.29(+3.37%) |
Jul 18, 2022 | 8.487 | 8.776 | 8.487 | 8.597 | 22,383,444 | +0.23(+2.75%) |
Jul 15, 2022 | 8.384 | 8.410 | 8.231 | 8.367 | 15,177,876 | +0.14(+1.66%) |
Jul 14, 2022 | 8.180 | 8.248 | 7.980 | 8.231 | 26,547,302 | -0.17(-2.03%) |
Jul 13, 2022 | 8.103 | 8.478 | 8.061 | 8.402 | 27,093,916 | +0.15(+1.86%) |
Jul 12, 2022 | 8.163 | 8.248 | 7.984 | 8.248 | 21,337,728 | -0.04(-0.51%) |
Jul 11, 2022 | 8.427 | 8.427 | 8.190 | 8.291 | 22,861,480 | -0.19(-2.21%) |
Jul 08, 2022 | 8.427 | 8.512 | 8.333 | 8.478 | 20,058,674 | +0.07(+0.81%) |
Jul 07, 2022 | 8.240 | 8.529 | 8.240 | 8.410 | 29,574,380 | +0.28(+3.46%) |
Jul 06, 2022 | 8.316 | 8.435 | 7.797 | 8.129 | 45,910,148 | -0.29(-3.44%) |
Jul 05, 2022 | 8.402 | 8.436 | 8.120 | 8.419 | 37,842,420 | -0.12(-1.40%) |
Jul 01, 2022 | 8.487 | 8.619 | 8.325 | 8.538 | 28,272,214 | +0.03(+0.40%) |
Jun 30, 2022 | 8.521 | 8.649 | 8.402 | 8.504 | 40,079,312 | -0.17(-1.96%) |
Jun 29, 2022 | 8.845 | 8.904 | 8.529 | 8.674 | 26,953,728 | -0.14(-1.55%) |
Jun 28, 2022 | 8.776 | 8.972 | 8.615 | 8.810 | 32,545,144 | +0.17(+1.97%) |
Jun 27, 2022 | 8.691 | 8.751 | 8.563 | 8.640 | 24,213,848 | +0.03(+0.40%) |
Jun 24, 2022 | 8.461 | 8.623 | 8.367 | 8.606 | 26,854,784 | +0.26(+3.17%) |
Jun 23, 2022 | 8.632 | 8.640 | 8.150 | 8.342 | 37,634,720 | -0.18(-2.10%) |
Jun 22, 2022 | 8.512 | 8.704 | 8.359 | 8.521 | 26,555,414 | -0.32(-3.66%) |
Jun 21, 2022 | 8.734 | 8.926 | 8.649 | 8.845 | 23,532,178 | +0.47(+5.60%) |
Jun 17, 2022 | 8.563 | 8.742 | 8.291 | 8.376 | 56,932,520 | -0.26(-2.96%) |
Jun 16, 2022 | 8.955 | 8.998 | 8.615 | 8.632 | 38,709,368 | -0.50(-5.50%) |
Jun 15, 2022 | 9.305 | 9.347 | 9.041 | 9.134 | 27,851,880 | -0.09(-0.92%) |
Jun 14, 2022 | 9.646 | 9.663 | 9.160 | 9.220 | 23,127,066 | -0.20(-2.17%) |
Jun 13, 2022 | 9.671 | 9.675 | 9.288 | 9.424 | 37,515,020 | -0.49(-4.98%) |
Jun 10, 2022 | 10.17 | 10.17 | 9.842 | 9.918 | 23,236,582 | -0.34(-3.32%) |
Jun 09, 2022 | 10.40 | 10.44 | 10.25 | 10.26 | 12,802,040 | -0.19(-1.79%) |
Jun 08, 2022 | 10.59 | 10.59 | 10.34 | 10.45 | 20,175,870 | -0.04(-0.41%) |
Jun 07, 2022 | 10.10 | 10.51 | 10.09 | 10.49 | 28,121,492 | +0.38(+3.79%) |
Jun 06, 2022 | 10.21 | 10.22 | 10.05 | 10.11 | 11,777,743 | +0.01(+0.09%) |
Jun 03, 2022 | 10.17 | 10.23 | 10.07 | 10.10 | 12,313,023 | -0.14(-1.33%) |
Jun 02, 2022 | 10.12 | 10.29 | 10.03 | 10.23 | 19,949,544 | +0.06(+0.59%) |
Jun 01, 2022 | 10.05 | 10.22 | 9.893 | 10.17 | 20,719,952 | +0.24(+2.40%) |
May 31, 2022 | 10.06 | 10.12 | 9.850 | 9.935 | 27,107,770 | +0.01(+0.09%) |
May 27, 2022 | 9.884 | 9.978 | 9.748 | 9.927 | 22,780,704 | +0.07(+0.69%) |
May 26, 2022 | 9.816 | 10.04 | 9.799 | 9.859 | 19,255,626 | +0.11(+1.14%) |
May 25, 2022 | 9.501 | 9.773 | 9.484 | 9.748 | 18,642,230 | +0.23(+2.42%) |
May 24, 2022 | 9.518 | 9.590 | 9.347 | 9.518 | 15,547,327 | -0.09(-0.89%) |
May 23, 2022 | 9.484 | 9.637 | 9.420 | 9.603 | 25,215,176 | +0.14(+1.44%) |
May 20, 2022 | 9.646 | 9.680 | 9.237 | 9.467 | 20,387,898 | +0.04(+0.45%) |
May 19, 2022 | 9.501 | 9.560 | 9.300 | 9.424 | 24,029,254 | -0.14(-1.51%) |
May 18, 2022 | 10.01 | 10.05 | 9.428 | 9.569 | 25,674,294 | -0.43(-4.26%) |
May 17, 2022 | 9.799 | 10.00 | 9.739 | 9.995 | 22,515,902 | +0.33(+3.44%) |
May 16, 2022 | 9.373 | 9.769 | 9.373 | 9.663 | 21,728,050 | +0.25(+2.62%) |
May 13, 2022 | 9.215 | 9.513 | 9.215 | 9.415 | 22,281,464 | +0.33(+3.66%) |
May 12, 2022 | 9.083 | 9.194 | 8.913 | 9.083 | 23,087,516 | -0.06(-0.65%) |
May 11, 2022 | 9.245 | 9.586 | 9.126 | 9.143 | 22,902,144 | +0.03(+0.37%) |
May 10, 2022 | 9.415 | 9.441 | 8.823 | 9.109 | 37,360,488 | -0.12(-1.29%) |
May 09, 2022 | 9.756 | 9.778 | 9.185 | 9.228 | 51,759,416 | -0.68(-6.88%) |
May 06, 2022 | 10.05 | 10.09 | 9.678 | 9.910 | 35,396,748 | -0.04(-0.43%) |
May 05, 2022 | 10.26 | 10.45 | 9.822 | 9.952 | 43,258,196 | -0.17(-1.66%) |
May 04, 2022 | 10.00 | 10.13 | 9.688 | 10.12 | 38,957,868 | +0.28(+2.90%) |
May 03, 2022 | 9.500 | 9.869 | 9.466 | 9.835 | 31,897,864 | +0.39(+4.08%) |