Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.735 | 8.844 | 8.506 | 8.789 | 10,865,760 | +0.05(+0.63%) |
Jul 28, 2022 | 8.186 | 8.735 | 8.113 | 8.735 | 10,704,905 | +0.62(+7.66%) |
Jul 27, 2022 | 8.077 | 8.186 | 7.799 | 8.113 | 6,196,862 | +0.16(+1.95%) |
Jul 26, 2022 | 7.848 | 8.131 | 7.803 | 7.958 | 8,814,286 | -0.46(-5.43%) |
Jul 25, 2022 | 8.643 | 8.643 | 8.264 | 8.415 | 6,914,986 | -0.19(-2.23%) |
Jul 22, 2022 | 8.616 | 8.835 | 8.399 | 8.607 | 5,605,629 | +0.05(+0.53%) |
Jul 21, 2022 | 8.597 | 8.659 | 8.360 | 8.561 | 6,421,296 | -0.11(-1.26%) |
Jul 20, 2022 | 8.597 | 8.725 | 8.369 | 8.671 | 7,902,836 | +0.13(+1.50%) |
Jul 19, 2022 | 8.351 | 8.680 | 8.342 | 8.543 | 8,732,082 | +0.45(+5.53%) |
Jul 18, 2022 | 7.729 | 8.319 | 7.720 | 8.095 | 11,899,811 | +0.48(+6.36%) |
Jul 15, 2022 | 7.583 | 7.695 | 7.510 | 7.611 | 6,912,224 | +0.09(+1.22%) |
Jul 14, 2022 | 7.492 | 7.693 | 7.446 | 7.519 | 8,628,630 | -0.06(-0.84%) |
Jul 13, 2022 | 7.401 | 7.602 | 7.117 | 7.583 | 16,303,319 | -0.02(-0.24%) |
Jul 12, 2022 | 7.483 | 7.812 | 7.309 | 7.602 | 21,999,422 | -0.40(-5.02%) |
Jul 11, 2022 | 8.049 | 8.150 | 7.784 | 8.004 | 7,810,668 | -0.13(-1.57%) |
Jul 08, 2022 | 8.113 | 8.257 | 7.962 | 8.131 | 4,920,053 | +0.03(+0.34%) |
Jul 07, 2022 | 7.921 | 8.154 | 7.848 | 8.104 | 7,688,500 | +0.27(+3.50%) |
Jul 06, 2022 | 7.912 | 8.040 | 7.707 | 7.830 | 7,117,677 | -0.14(-1.72%) |
Jul 05, 2022 | 7.492 | 8.004 | 7.454 | 7.967 | 9,451,937 | +0.35(+4.56%) |
Jul 01, 2022 | 7.360 | 7.656 | 7.333 | 7.620 | 10,730,115 | +0.22(+3.03%) |
Jun 30, 2022 | 7.674 | 7.674 | 7.342 | 7.395 | 11,735,586 | -0.48(-6.04%) |
Jun 29, 2022 | 8.024 | 8.033 | 7.692 | 7.871 | 9,007,215 | -0.18(-2.23%) |
Jun 28, 2022 | 8.455 | 8.625 | 8.042 | 8.051 | 8,264,178 | -0.28(-3.34%) |
Jun 27, 2022 | 8.571 | 8.661 | 8.203 | 8.329 | 8,374,503 | -0.16(-1.90%) |
Jun 24, 2022 | 7.871 | 8.540 | 7.835 | 8.490 | 11,282,695 | +0.69(+8.86%) |
Jun 23, 2022 | 7.817 | 7.952 | 7.548 | 7.799 | 9,171,099 | -0.02(-0.23%) |
Jun 22, 2022 | 7.808 | 7.997 | 7.683 | 7.817 | 10,597,496 | -0.10(-1.25%) |
Jun 21, 2022 | 8.293 | 8.392 | 7.907 | 7.916 | 10,511,661 | -0.28(-3.40%) |
Jun 17, 2022 | 8.015 | 8.320 | 7.907 | 8.194 | 10,248,389 | +0.22(+2.70%) |
Jun 16, 2022 | 7.988 | 8.140 | 7.844 | 7.979 | 13,165,825 | -0.25(-3.05%) |
Jun 15, 2022 | 8.320 | 8.470 | 8.176 | 8.230 | 12,619,344 | +0.04(+0.55%) |
Jun 14, 2022 | 8.087 | 8.301 | 8.051 | 8.185 | 10,291,868 | +0.08(+1.00%) |
Jun 13, 2022 | 8.203 | 8.410 | 7.853 | 8.104 | 14,846,784 | -0.39(-4.65%) |
Jun 10, 2022 | 8.975 | 8.975 | 8.428 | 8.499 | 10,821,027 | -0.58(-6.42%) |
Jun 09, 2022 | 9.549 | 9.648 | 9.074 | 9.083 | 10,296,248 | -0.44(-4.62%) |
Jun 08, 2022 | 9.523 | 9.765 | 9.370 | 9.523 | 11,280,573 | +0.04(+0.38%) |
Jun 07, 2022 | 9.451 | 9.778 | 9.204 | 9.487 | 12,956,194 | -0.11(-1.12%) |
Jun 06, 2022 | 9.828 | 9.837 | 9.410 | 9.594 | 11,448,627 | -0.13(-1.38%) |
Jun 03, 2022 | 9.747 | 9.962 | 9.693 | 9.729 | 14,392,315 | -0.05(-0.55%) |
Jun 02, 2022 | 9.810 | 9.989 | 9.558 | 9.783 | 11,062,682 | +0.04(+0.46%) |
Jun 01, 2022 | 9.917 | 10.07 | 9.415 | 9.738 | 12,460,988 | -0.16(-1.63%) |
May 31, 2022 | 10.12 | 10.16 | 9.675 | 9.900 | 20,231,156 | -0.51(-4.91%) |
May 27, 2022 | 8.814 | 10.80 | 8.535 | 10.41 | 57,304,988 | +0.43(+4.32%) |
May 26, 2022 | 9.729 | 10.34 | 9.729 | 9.980 | 29,928,556 | +0.42(+4.41%) |
May 25, 2022 | 8.446 | 9.603 | 8.410 | 9.558 | 17,184,632 | +1.06(+12.46%) |
May 24, 2022 | 8.840 | 9.011 | 8.293 | 8.499 | 18,137,784 | -0.77(-8.33%) |
May 23, 2022 | 9.379 | 9.554 | 9.020 | 9.271 | 13,894,447 | -0.54(-5.49%) |
May 20, 2022 | 10.03 | 10.13 | 9.442 | 9.810 | 11,057,467 | -0.23(-2.32%) |
May 19, 2022 | 10.15 | 10.33 | 9.937 | 10.04 | 10,403,195 | -0.32(-3.12%) |
May 18, 2022 | 10.90 | 10.94 | 10.27 | 10.37 | 9,882,891 | -1.13(-9.84%) |
May 17, 2022 | 11.30 | 11.60 | 11.05 | 11.50 | 6,869,227 | +0.26(+2.32%) |
May 16, 2022 | 10.80 | 11.25 | 10.60 | 11.24 | 7,168,185 | +0.33(+3.05%) |
May 13, 2022 | 10.92 | 11.26 | 10.80 | 10.90 | 7,722,827 | +0.14(+1.33%) |
May 12, 2022 | 10.21 | 11.00 | 10.13 | 10.76 | 7,720,870 | +0.53(+5.18%) |
May 11, 2022 | 10.85 | 10.95 | 10.23 | 10.23 | 7,139,961 | -0.48(-4.52%) |
May 10, 2022 | 11.28 | 11.43 | 10.48 | 10.72 | 7,890,444 | -0.51(-4.56%) |
May 09, 2022 | 11.16 | 11.65 | 11.12 | 11.23 | 12,619,139 | -0.16(-1.42%) |
May 06, 2022 | 11.53 | 11.61 | 10.87 | 11.39 | 8,680,986 | -0.15(-1.32%) |
May 05, 2022 | 11.88 | 11.95 | 11.41 | 11.54 | 6,778,160 | -0.59(-4.88%) |
May 04, 2022 | 11.67 | 12.14 | 11.50 | 12.13 | 7,577,492 | +0.40(+3.44%) |
May 03, 2022 | 11.67 | 11.96 | 11.60 | 11.73 | 8,328,008 | +0.06(+0.54%) |