Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.984 | 10.28 | 9.984 | 10.09 | 673,614 | +0.14(+1.45%) |
Jul 28, 2022 | 9.920 | 10.01 | 9.432 | 9.944 | 703,509 | +0.07(+0.69%) |
Jul 27, 2022 | 9.916 | 10.15 | 9.686 | 9.876 | 1,069,225 | +0.13(+1.38%) |
Jul 26, 2022 | 10.15 | 10.23 | 9.536 | 9.742 | 927,795 | -0.09(-0.97%) |
Jul 25, 2022 | 9.417 | 9.872 | 9.132 | 9.836 | 1,008,697 | +0.61(+6.60%) |
Jul 22, 2022 | 9.006 | 9.227 | 8.808 | 9.227 | 1,098,931 | +0.36(+4.01%) |
Jul 21, 2022 | 8.729 | 8.871 | 8.372 | 8.871 | 1,001,850 | -0.05(-0.53%) |
Jul 20, 2022 | 8.776 | 9.069 | 8.380 | 8.918 | 1,494,232 | +0.21(+2.45%) |
Jul 19, 2022 | 8.942 | 9.211 | 8.610 | 8.705 | 2,154,348 | -0.06(-0.72%) |
Jul 18, 2022 | 8.618 | 8.982 | 8.586 | 8.768 | 1,089,184 | +0.30(+3.55%) |
Jul 15, 2022 | 8.032 | 8.515 | 7.874 | 8.467 | 958,285 | +0.42(+5.21%) |
Jul 14, 2022 | 7.929 | 8.111 | 7.597 | 8.048 | 762,663 | +0.02(+0.20%) |
Jul 13, 2022 | 7.621 | 8.214 | 7.621 | 8.032 | 826,211 | +0.36(+4.64%) |
Jul 12, 2022 | 7.668 | 7.921 | 7.549 | 7.676 | 589,051 | -0.24(-3.00%) |
Jul 11, 2022 | 7.716 | 7.993 | 7.618 | 7.913 | 780,169 | +0.28(+3.63%) |
Jul 08, 2022 | 7.882 | 7.882 | 7.470 | 7.637 | 899,368 | -0.08(-1.03%) |
Jul 07, 2022 | 6.940 | 7.763 | 6.940 | 7.716 | 1,080,761 | +0.93(+13.77%) |
Jul 06, 2022 | 6.726 | 6.940 | 6.275 | 6.782 | 1,093,116 | -0.02(-0.35%) |
Jul 05, 2022 | 6.948 | 6.972 | 6.497 | 6.806 | 892,179 | -0.30(-4.23%) |
Jul 01, 2022 | 7.051 | 7.185 | 6.699 | 7.106 | 691,348 | +0.24(+3.46%) |
Jun 30, 2022 | 7.193 | 7.518 | 6.734 | 6.869 | 1,456,826 | -0.59(-7.95%) |
Jun 29, 2022 | 7.826 | 7.842 | 7.375 | 7.462 | 972,045 | -0.27(-3.46%) |
Jun 28, 2022 | 7.981 | 8.043 | 7.527 | 7.730 | 1,065,683 | +0.07(+0.92%) |
Jun 27, 2022 | 7.229 | 7.745 | 7.165 | 7.660 | 1,212,333 | +0.55(+7.70%) |
Jun 24, 2022 | 7.042 | 7.267 | 6.854 | 7.112 | 838,994 | +0.20(+2.83%) |
Jun 23, 2022 | 7.699 | 7.902 | 6.776 | 6.916 | 2,428,664 | -0.85(-10.89%) |
Jun 22, 2022 | 7.417 | 7.887 | 7.339 | 7.761 | 1,194,178 | -0.04(-0.50%) |
Jun 21, 2022 | 8.090 | 8.090 | 7.597 | 7.801 | 1,246,494 | +0.38(+5.17%) |
Jun 17, 2022 | 7.316 | 7.535 | 7.010 | 7.417 | 2,053,828 | +0.18(+2.49%) |
Jun 16, 2022 | 7.824 | 8.082 | 7.222 | 7.237 | 1,987,923 | -0.78(-9.76%) |
Jun 15, 2022 | 7.910 | 8.395 | 7.871 | 8.020 | 1,979,053 | +0.30(+3.85%) |
Jun 14, 2022 | 9.389 | 9.467 | 7.495 | 7.722 | 5,038,783 | -1.53(-16.50%) |
Jun 13, 2022 | 9.984 | 10.13 | 9.185 | 9.248 | 2,399,881 | -1.28(-12.12%) |
Jun 10, 2022 | 10.37 | 10.96 | 10.15 | 10.52 | 1,599,367 | -0.09(-0.81%) |
Jun 09, 2022 | 11.06 | 11.07 | 9.929 | 10.61 | 3,888,707 | -0.63(-5.64%) |
Jun 08, 2022 | 11.30 | 11.50 | 10.78 | 11.24 | 2,258,488 | +0.12(+1.05%) |
Jun 07, 2022 | 10.76 | 11.29 | 10.69 | 11.13 | 1,751,601 | +0.41(+3.80%) |
Jun 06, 2022 | 10.60 | 10.77 | 10.46 | 10.72 | 863,277 | +0.21(+2.01%) |
Jun 03, 2022 | 10.37 | 10.56 | 10.29 | 10.51 | 974,929 | +0.16(+1.51%) |
Jun 02, 2022 | 10.37 | 10.62 | 10.21 | 10.35 | 697,747 | -0.03(-0.30%) |
Jun 01, 2022 | 10.17 | 10.56 | 9.819 | 10.38 | 1,411,926 | +0.30(+2.95%) |
May 31, 2022 | 10.23 | 10.48 | 9.897 | 10.09 | 1,484,128 | -0.01(-0.08%) |
May 27, 2022 | 9.976 | 10.14 | 9.616 | 10.09 | 1,024,424 | +0.10(+0.95%) |
May 26, 2022 | 10.29 | 10.33 | 9.943 | 9.998 | 1,489,776 | -0.09(-0.92%) |
May 25, 2022 | 10.12 | 10.32 | 9.843 | 10.09 | 1,475,172 | +0.04(+0.39%) |
May 24, 2022 | 9.633 | 10.08 | 9.407 | 10.05 | 1,166,753 | +0.43(+4.44%) |
May 23, 2022 | 9.470 | 9.959 | 9.407 | 9.625 | 1,481,971 | +0.27(+2.91%) |
May 20, 2022 | 9.244 | 9.555 | 8.833 | 9.353 | 1,365,352 | +0.30(+3.35%) |
May 19, 2022 | 8.739 | 9.104 | 8.584 | 9.050 | 891,921 | -0.01(-0.09%) |
May 18, 2022 | 9.244 | 9.260 | 8.678 | 9.058 | 728,243 | -0.09(-1.02%) |
May 17, 2022 | 9.011 | 9.244 | 8.801 | 9.151 | 1,069,780 | +0.40(+4.53%) |
May 16, 2022 | 8.328 | 9.058 | 8.265 | 8.755 | 1,143,914 | +0.45(+5.43%) |
May 13, 2022 | 7.838 | 8.347 | 7.838 | 8.304 | 925,949 | +0.47(+6.05%) |
May 12, 2022 | 7.807 | 7.869 | 7.512 | 7.830 | 771,532 | -0.08(-0.98%) |
May 11, 2022 | 7.885 | 8.320 | 7.846 | 7.908 | 743,826 | +0.19(+2.41%) |
May 10, 2022 | 7.916 | 8.063 | 7.403 | 7.722 | 877,336 | +0.05(+0.61%) |
May 09, 2022 | 8.483 | 8.662 | 7.644 | 7.675 | 1,687,754 | -1.13(-12.87%) |
May 06, 2022 | 8.530 | 8.910 | 8.351 | 8.809 | 987,250 | +0.29(+3.37%) |
May 05, 2022 | 8.856 | 8.879 | 8.328 | 8.522 | 1,160,683 | -0.37(-4.11%) |
May 04, 2022 | 8.848 | 9.003 | 8.421 | 8.887 | 1,231,781 | +0.47(+5.63%) |
May 03, 2022 | 8.079 | 8.739 | 8.079 | 8.413 | 1,162,731 | +0.46(+5.76%) |