Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.914 | 10.17 | 9.910 | 9.953 | 17,328,580 | +0.03(+0.32%) |
Jul 28, 2022 | 9.685 | 9.934 | 9.677 | 9.922 | 18,672,804 | +0.23(+2.36%) |
Jul 27, 2022 | 9.505 | 9.755 | 9.474 | 9.693 | 15,685,434 | +0.22(+2.31%) |
Jul 26, 2022 | 9.325 | 9.552 | 9.302 | 9.474 | 19,388,762 | -0.12(-1.22%) |
Jul 25, 2022 | 9.529 | 9.607 | 9.443 | 9.591 | 11,111,731 | +0.09(+0.99%) |
Jul 22, 2022 | 9.583 | 9.615 | 9.435 | 9.497 | 7,832,859 | -0.05(-0.57%) |
Jul 21, 2022 | 9.427 | 9.560 | 9.357 | 9.552 | 9,812,092 | +0.08(+0.83%) |
Jul 20, 2022 | 9.404 | 9.521 | 9.341 | 9.474 | 12,975,034 | +0.09(+1.00%) |
Jul 19, 2022 | 9.130 | 9.435 | 9.114 | 9.380 | 12,379,860 | +0.30(+3.36%) |
Jul 18, 2022 | 9.153 | 9.169 | 8.880 | 9.075 | 9,370,958 | -0.06(-0.68%) |
Jul 15, 2022 | 9.021 | 9.169 | 8.825 | 9.138 | 10,588,911 | +0.20(+2.27%) |
Jul 14, 2022 | 8.958 | 9.005 | 8.856 | 8.935 | 8,114,387 | -0.13(-1.47%) |
Jul 13, 2022 | 8.841 | 9.095 | 8.802 | 9.067 | 9,749,716 | +0.14(+1.58%) |
Jul 12, 2022 | 8.872 | 8.997 | 8.833 | 8.927 | 10,416,902 | +0.06(+0.71%) |
Jul 11, 2022 | 8.888 | 8.950 | 8.833 | 8.864 | 7,217,719 | -0.06(-0.70%) |
Jul 08, 2022 | 8.989 | 8.993 | 8.849 | 8.927 | 11,066,455 | -0.05(-0.61%) |
Jul 07, 2022 | 8.895 | 9.107 | 8.895 | 8.981 | 9,961,007 | +0.10(+1.14%) |
Jul 06, 2022 | 9.036 | 9.122 | 8.802 | 8.880 | 12,827,745 | -0.20(-2.15%) |
Jul 05, 2022 | 8.841 | 9.091 | 8.794 | 9.075 | 14,294,261 | +0.10(+1.13%) |
Jul 01, 2022 | 8.645 | 9.013 | 8.638 | 8.974 | 14,650,488 | +0.32(+3.70%) |
Jun 30, 2022 | 8.606 | 8.786 | 8.590 | 8.653 | 12,402,094 | -0.06(-0.72%) |
Jun 29, 2022 | 8.778 | 8.809 | 8.669 | 8.716 | 11,471,375 | -0.10(-1.15%) |
Jun 28, 2022 | 8.980 | 9.057 | 8.771 | 8.817 | 13,928,261 | -0.13(-1.47%) |
Jun 27, 2022 | 9.018 | 9.073 | 8.883 | 8.949 | 12,945,267 | -0.02(-0.26%) |
Jun 24, 2022 | 8.686 | 9.007 | 8.678 | 8.972 | 16,180,688 | +0.33(+3.85%) |
Jun 23, 2022 | 8.415 | 8.647 | 8.376 | 8.639 | 15,483,394 | +0.26(+3.04%) |
Jun 22, 2022 | 8.214 | 8.454 | 8.183 | 8.384 | 15,431,743 | +0.09(+1.12%) |
Jun 21, 2022 | 8.168 | 8.361 | 8.144 | 8.291 | 16,004,850 | +0.24(+2.98%) |
Jun 17, 2022 | 7.796 | 8.106 | 7.765 | 8.052 | 28,895,556 | +0.29(+3.79%) |
Jun 16, 2022 | 8.005 | 8.048 | 7.727 | 7.758 | 28,890,950 | -0.50(-6.00%) |
Jun 15, 2022 | 8.353 | 8.423 | 8.005 | 8.253 | 37,136,300 | -0.06(-0.74%) |
Jun 14, 2022 | 8.531 | 8.587 | 8.253 | 8.315 | 28,896,774 | -0.21(-2.45%) |
Jun 13, 2022 | 9.088 | 9.088 | 8.508 | 8.523 | 36,917,864 | -0.72(-7.78%) |
Jun 10, 2022 | 9.359 | 9.390 | 9.134 | 9.243 | 15,696,514 | -0.19(-1.97%) |
Jun 09, 2022 | 9.374 | 9.597 | 9.359 | 9.428 | 17,466,214 | +0.15(+1.67%) |
Jun 08, 2022 | 9.382 | 9.405 | 9.243 | 9.274 | 9,826,314 | -0.13(-1.40%) |
Jun 07, 2022 | 9.281 | 9.436 | 9.258 | 9.405 | 7,515,819 | +0.09(+1.00%) |
Jun 06, 2022 | 9.328 | 9.436 | 9.297 | 9.312 | 8,937,036 | -0.02(-0.17%) |
Jun 03, 2022 | 9.413 | 9.452 | 9.312 | 9.328 | 10,033,424 | -0.10(-1.07%) |
Jun 02, 2022 | 9.397 | 9.436 | 9.305 | 9.428 | 11,001,589 | +0.02(+0.16%) |
Jun 01, 2022 | 9.475 | 9.482 | 9.258 | 9.413 | 13,239,279 | -0.05(-0.49%) |
May 31, 2022 | 9.397 | 9.513 | 9.328 | 9.459 | 56,347,148 | +0.02(+0.16%) |
May 27, 2022 | 9.297 | 9.444 | 9.231 | 9.444 | 10,707,984 | +0.17(+1.83%) |
May 26, 2022 | 9.151 | 9.358 | 9.132 | 9.274 | 13,659,348 | +0.18(+1.94%) |
May 25, 2022 | 9.143 | 9.189 | 9.006 | 9.098 | 16,291,047 | -0.03(-0.34%) |
May 24, 2022 | 9.182 | 9.182 | 8.998 | 9.128 | 14,851,851 | -0.06(-0.67%) |
May 23, 2022 | 9.052 | 9.235 | 9.040 | 9.189 | 16,899,030 | +0.18(+2.04%) |
May 20, 2022 | 9.006 | 9.052 | 8.829 | 9.006 | 18,995,602 | +0.03(+0.34%) |
May 19, 2022 | 9.067 | 9.201 | 8.952 | 8.975 | 23,626,480 | -0.13(-1.43%) |
May 18, 2022 | 9.251 | 9.274 | 9.082 | 9.105 | 18,732,088 | -0.17(-1.82%) |
May 17, 2022 | 9.412 | 9.419 | 9.136 | 9.274 | 19,995,546 | -0.14(-1.46%) |
May 16, 2022 | 9.496 | 9.519 | 9.350 | 9.412 | 17,585,984 | -0.08(-0.81%) |
May 13, 2022 | 9.281 | 9.488 | 9.243 | 9.488 | 21,402,352 | +0.21(+2.31%) |
May 12, 2022 | 9.243 | 9.335 | 9.075 | 9.274 | 28,656,874 | -0.02(-0.25%) |
May 11, 2022 | 9.381 | 9.434 | 9.258 | 9.297 | 23,724,262 | -0.07(-0.74%) |
May 10, 2022 | 9.480 | 9.687 | 9.277 | 9.366 | 28,639,780 | -0.02(-0.24%) |
May 09, 2022 | 9.373 | 9.473 | 9.289 | 9.389 | 20,262,088 | -0.11(-1.21%) |
May 06, 2022 | 9.266 | 9.526 | 9.258 | 9.503 | 21,170,782 | +0.21(+2.22%) |
May 05, 2022 | 9.266 | 9.450 | 9.182 | 9.297 | 23,732,536 | +0.02(+0.17%) |
May 04, 2022 | 9.159 | 9.304 | 8.994 | 9.281 | 23,037,966 | +0.10(+1.08%) |
May 03, 2022 | 8.807 | 9.197 | 8.807 | 9.182 | 31,997,060 | +0.60(+7.05%) |