Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.478 | 8.606 | 8.478 | 8.514 | 173,298 | -0.03(-0.32%) |
Jul 28, 2022 | 8.621 | 8.795 | 8.496 | 8.541 | 75,035 | -0.09(-1.05%) |
Jul 27, 2022 | 8.831 | 8.831 | 8.632 | 8.632 | 67,617 | -0.30(-3.35%) |
Jul 26, 2022 | 8.867 | 8.931 | 8.867 | 8.931 | 34,225 | +0.13(+1.44%) |
Jul 25, 2022 | 8.768 | 8.804 | 8.727 | 8.804 | 119,889 | +0.10(+1.15%) |
Jul 22, 2022 | 8.550 | 8.736 | 8.450 | 8.704 | 13,791 | +0.17(+2.02%) |
Jul 21, 2022 | 8.614 | 8.614 | 8.523 | 8.532 | 49,407 | -0.04(-0.42%) |
Jul 20, 2022 | 8.731 | 8.804 | 8.568 | 8.568 | 88,055 | -0.35(-3.94%) |
Jul 19, 2022 | 9.013 | 9.035 | 8.795 | 8.919 | 183,509 | -0.27(-2.99%) |
Jul 18, 2022 | 9.130 | 9.201 | 8.985 | 9.194 | 56,286 | -0.02(-0.20%) |
Jul 15, 2022 | 9.339 | 9.393 | 9.185 | 9.212 | 318,608 | -0.24(-2.59%) |
Jul 14, 2022 | 9.475 | 9.547 | 9.402 | 9.457 | 72,550 | +0.16(+1.76%) |
Jul 13, 2022 | 9.421 | 9.448 | 9.248 | 9.294 | 27,237 | +0.04(+0.39%) |
Jul 12, 2022 | 9.348 | 9.348 | 9.130 | 9.257 | 32,869 | -0.05(-0.58%) |
Jul 11, 2022 | 9.275 | 9.312 | 9.165 | 9.312 | 21,664 | +0.33(+3.63%) |
Jul 08, 2022 | 8.949 | 9.067 | 8.913 | 8.985 | 20,793 | +0.02(+0.20%) |
Jul 07, 2022 | 9.285 | 9.285 | 8.931 | 8.967 | 97,767 | -0.30(-3.23%) |
Jul 06, 2022 | 9.103 | 9.285 | 8.976 | 9.266 | 52,260 | +0.20(+2.20%) |
Jul 05, 2022 | 9.402 | 9.575 | 9.067 | 9.067 | 361,803 | -0.36(-3.85%) |
Jul 01, 2022 | 9.584 | 9.726 | 9.348 | 9.430 | 278,417 | -0.06(-0.67%) |
Jun 30, 2022 | 9.557 | 9.667 | 9.402 | 9.493 | 63,752 | +0.07(+0.77%) |
Jun 29, 2022 | 9.330 | 9.475 | 9.330 | 9.421 | 133,108 | +0.11(+1.17%) |
Jun 28, 2022 | 8.913 | 9.312 | 8.841 | 9.312 | 369,393 | +0.31(+3.42%) |
Jun 27, 2022 | 8.958 | 9.058 | 8.867 | 9.003 | 145,531 | +0.10(+1.12%) |
Jun 24, 2022 | 9.312 | 9.312 | 8.904 | 8.904 | 171,131 | -0.41(-4.38%) |
Jun 23, 2022 | 9.611 | 9.611 | 9.312 | 9.312 | 413,023 | -0.21(-2.19%) |
Jun 22, 2022 | 9.711 | 9.720 | 9.430 | 9.520 | 139,105 | -0.07(-0.76%) |
Jun 21, 2022 | 9.466 | 9.593 | 9.402 | 9.593 | 111,603 | -0.09(-0.95%) |
Jun 17, 2022 | 9.983 | 9.983 | 9.538 | 9.684 | 357,016 | -0.29(-2.90%) |
Jun 16, 2022 | 9.575 | 10.05 | 9.575 | 9.974 | 455,740 | +0.66(+7.11%) |
Jun 15, 2022 | 9.511 | 9.511 | 9.158 | 9.312 | 150,773 | -0.29(-3.02%) |
Jun 14, 2022 | 9.520 | 9.640 | 9.430 | 9.602 | 255,762 | +0.05(+0.57%) |
Jun 13, 2022 | 9.203 | 9.566 | 9.203 | 9.547 | 389,490 | +0.52(+5.72%) |
Jun 10, 2022 | 9.022 | 9.085 | 8.904 | 9.031 | 86,102 | +0.33(+3.75%) |
Jun 09, 2022 | 8.586 | 8.704 | 8.568 | 8.704 | 112,606 | +0.23(+2.66%) |
Jun 08, 2022 | 8.487 | 8.541 | 8.396 | 8.479 | 51,704 | -0.04(-0.41%) |
Jun 07, 2022 | 8.713 | 8.713 | 8.478 | 8.514 | 281,334 | -0.05(-0.63%) |
Jun 06, 2022 | 8.478 | 8.577 | 8.436 | 8.568 | 39,916 | +0.05(+0.53%) |
Jun 03, 2022 | 8.414 | 8.568 | 8.414 | 8.523 | 56,110 | +0.12(+1.40%) |
Jun 02, 2022 | 8.858 | 9.103 | 8.405 | 8.405 | 275,884 | -0.29(-3.34%) |
Jun 01, 2022 | 8.487 | 8.768 | 8.487 | 8.695 | 56,113 | +0.13(+1.48%) |
May 31, 2022 | 8.568 | 8.641 | 8.496 | 8.568 | 42,487 | +0.07(+0.85%) |
May 27, 2022 | 8.750 | 8.750 | 8.441 | 8.496 | 165,911 | -0.31(-3.50%) |
May 26, 2022 | 8.949 | 8.949 | 8.750 | 8.804 | 29,464 | -0.19(-2.12%) |
May 25, 2022 | 9.266 | 9.266 | 8.931 | 8.994 | 30,926 | -0.20(-2.22%) |
May 24, 2022 | 9.049 | 9.285 | 9.049 | 9.198 | 41,383 | +0.28(+3.10%) |
May 23, 2022 | 8.786 | 9.017 | 8.777 | 8.922 | 31,570 | -0.06(-0.71%) |
May 20, 2022 | 8.895 | 9.112 | 8.889 | 8.985 | 82,950 | +0.02(+0.20%) |
May 19, 2022 | 9.040 | 9.040 | 8.877 | 8.967 | 59,195 | -0.00(-0.03%) |
May 18, 2022 | 8.786 | 8.994 | 8.754 | 8.970 | 77,563 | +0.27(+3.16%) |
May 17, 2022 | 8.750 | 8.777 | 8.659 | 8.695 | 33,683 | -0.24(-2.64%) |
May 16, 2022 | 8.877 | 8.967 | 8.759 | 8.931 | 107,715 | +0.11(+1.23%) |
May 13, 2022 | 8.904 | 8.931 | 8.731 | 8.822 | 53,582 | -0.28(-3.09%) |
May 12, 2022 | 9.421 | 9.421 | 8.998 | 9.103 | 104,630 | -0.16(-1.76%) |
May 11, 2022 | 8.967 | 9.303 | 8.750 | 9.266 | 91,477 | +0.42(+4.71%) |
May 10, 2022 | 8.768 | 9.022 | 8.614 | 8.849 | 88,864 | -0.04(-0.41%) |
May 09, 2022 | 8.731 | 8.922 | 8.667 | 8.886 | 145,493 | +0.30(+3.48%) |
May 06, 2022 | 8.514 | 8.650 | 8.441 | 8.586 | 87,433 | +0.19(+2.27%) |
May 05, 2022 | 8.106 | 8.432 | 8.106 | 8.396 | 91,639 | +0.42(+5.21%) |
May 04, 2022 | 8.187 | 8.369 | 7.961 | 7.980 | 29,608 | -0.23(-2.85%) |
May 03, 2022 | 8.224 | 8.305 | 8.160 | 8.215 | 32,883 | -0.08(-0.98%) |