Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.160 | 9.240 | 9.090 | 9.170 | 48,947 | +0.09(+0.99%) |
Jul 28, 2022 | 9.030 | 9.115 | 9.030 | 9.080 | 96,402 | +0.10(+1.11%) |
Jul 27, 2022 | 9.000 | 9.000 | 8.900 | 8.980 | 61,610 | +0.11(+1.24%) |
Jul 26, 2022 | 8.850 | 8.910 | 8.830 | 8.870 | 107,363 | +0.18(+2.07%) |
Jul 25, 2022 | 8.720 | 8.755 | 8.650 | 8.690 | 70,391 | +0.09(+1.05%) |
Jul 22, 2022 | 8.740 | 8.760 | 8.600 | 8.600 | 269,145 | -0.18(-2.05%) |
Jul 21, 2022 | 8.850 | 8.865 | 8.740 | 8.780 | 72,967 | -0.15(-1.68%) |
Jul 20, 2022 | 8.970 | 8.970 | 8.870 | 8.930 | 247,622 | -0.01(-0.11%) |
Jul 19, 2022 | 8.870 | 8.980 | 8.846 | 8.940 | 65,457 | -0.04(-0.45%) |
Jul 18, 2022 | 8.950 | 9.070 | 8.950 | 8.980 | 60,307 | +0.19(+2.16%) |
Jul 15, 2022 | 8.730 | 8.820 | 8.730 | 8.790 | 101,158 | +0.06(+0.69%) |
Jul 14, 2022 | 8.800 | 8.807 | 8.710 | 8.730 | 208,790 | -0.12(-1.30%) |
Jul 13, 2022 | 8.860 | 8.970 | 8.803 | 8.845 | 117,074 | -0.01(-0.17%) |
Jul 12, 2022 | 9.150 | 9.150 | 8.830 | 8.860 | 622,465 | -0.32(-3.43%) |
Jul 11, 2022 | 9.290 | 9.300 | 9.150 | 9.175 | 91,316 | -0.11(-1.24%) |
Jul 08, 2022 | 9.090 | 9.290 | 9.090 | 9.290 | 109,328 | +0.31(+3.45%) |
Jul 07, 2022 | 8.960 | 9.050 | 8.960 | 8.980 | 841,909 | +0.19(+2.16%) |
Jul 06, 2022 | 8.870 | 8.875 | 8.685 | 8.790 | 622,290 | -0.01(-0.11%) |
Jul 05, 2022 | 9.060 | 9.077 | 8.762 | 8.800 | 1,035,755 | -0.31(-3.40%) |
Jul 01, 2022 | 9.290 | 9.310 | 9.110 | 9.110 | 340,568 | -0.23(-2.46%) |
Jun 30, 2022 | 9.490 | 9.510 | 9.320 | 9.340 | 303,110 | -0.15(-1.58%) |
Jun 29, 2022 | 9.480 | 9.530 | 9.480 | 9.490 | 143,111 | +0.07(+0.74%) |
Jun 28, 2022 | 9.470 | 9.518 | 9.415 | 9.420 | 181,719 | +0.07(+0.75%) |
Jun 27, 2022 | 9.460 | 9.460 | 9.330 | 9.350 | 427,874 | -0.11(-1.16%) |
Jun 24, 2022 | 9.530 | 9.530 | 9.450 | 9.460 | 721,983 | +0.00(+0.00%) |
Jun 23, 2022 | 9.730 | 9.730 | 9.455 | 9.460 | 921,020 | -0.35(-3.57%) |
Jun 22, 2022 | 9.890 | 9.921 | 9.790 | 9.810 | 897,155 | -0.20(-2.00%) |
Jun 21, 2022 | 10.10 | 10.13 | 9.950 | 10.01 | 872,067 | -0.24(-2.34%) |
Jun 17, 2022 | 10.31 | 10.38 | 10.22 | 10.25 | 176,302 | -0.09(-0.87%) |
Jun 16, 2022 | 10.22 | 10.35 | 10.22 | 10.34 | 387,493 | +0.16(+1.57%) |
Jun 15, 2022 | 10.19 | 10.24 | 10.18 | 10.18 | 178,486 | -0.08(-0.78%) |
Jun 14, 2022 | 10.27 | 10.30 | 10.21 | 10.26 | 552,963 | -0.04(-0.39%) |
Jun 13, 2022 | 10.40 | 10.40 | 9.970 | 10.30 | 1,184,726 | -0.14(-1.34%) |
Jun 10, 2022 | 10.47 | 10.47 | 10.38 | 10.44 | 189,861 | -0.04(-0.43%) |
Jun 09, 2022 | 10.45 | 10.51 | 10.40 | 10.48 | 159,983 | +0.04(+0.33%) |
Jun 08, 2022 | 10.41 | 10.48 | 10.41 | 10.45 | 155,057 | +0.05(+0.48%) |
Jun 07, 2022 | 10.44 | 10.44 | 10.38 | 10.40 | 119,647 | -0.03(-0.29%) |
Jun 06, 2022 | 10.37 | 10.48 | 10.37 | 10.43 | 440,249 | +0.16(+1.56%) |
Jun 03, 2022 | 10.38 | 10.38 | 10.24 | 10.27 | 1,026,230 | -0.09(-0.87%) |
Jun 02, 2022 | 10.30 | 10.40 | 10.30 | 10.36 | 984,288 | +0.11(+1.07%) |
Jun 01, 2022 | 10.41 | 10.45 | 10.22 | 10.25 | 439,420 | -0.15(-1.44%) |
May 31, 2022 | 10.60 | 10.65 | 10.37 | 10.40 | 407,027 | -0.31(-2.89%) |
May 27, 2022 | 10.65 | 10.76 | 10.65 | 10.71 | 268,227 | +0.06(+0.56%) |
May 26, 2022 | 10.55 | 10.72 | 10.54 | 10.65 | 344,379 | +0.06(+0.57%) |
May 25, 2022 | 10.55 | 10.62 | 10.51 | 10.59 | 142,852 | -0.04(-0.38%) |
May 24, 2022 | 10.72 | 10.73 | 10.56 | 10.63 | 185,159 | -0.09(-0.84%) |
May 23, 2022 | 10.73 | 10.74 | 10.66 | 10.72 | 413,935 | +0.03(+0.28%) |
May 20, 2022 | 10.70 | 10.72 | 10.64 | 10.69 | 234,857 | -0.04(-0.37%) |
May 19, 2022 | 10.67 | 10.78 | 10.60 | 10.73 | 1,121,668 | -0.04(-0.37%) |
May 18, 2022 | 10.94 | 10.94 | 10.71 | 10.77 | 367,631 | -0.23(-2.09%) |
May 17, 2022 | 10.95 | 11.03 | 10.91 | 11.00 | 504,230 | +0.00(+0.00%) |
May 16, 2022 | 10.85 | 11.00 | 10.85 | 11.00 | 1,170,936 | +0.33(+3.09%) |
May 13, 2022 | 10.63 | 10.69 | 10.57 | 10.67 | 340,653 | +0.05(+0.47%) |
May 12, 2022 | 10.51 | 10.65 | 10.41 | 10.62 | 789,423 | +0.15(+1.43%) |
May 11, 2022 | 10.41 | 10.53 | 10.41 | 10.47 | 275,273 | +0.11(+1.06%) |
May 10, 2022 | 10.40 | 10.43 | 10.36 | 10.36 | 203,328 | +0.02(+0.19%) |
May 09, 2022 | 10.53 | 10.57 | 10.32 | 10.34 | 713,836 | -0.23(-2.18%) |
May 06, 2022 | 10.70 | 10.72 | 10.52 | 10.57 | 372,068 | -0.13(-1.21%) |
May 05, 2022 | 10.74 | 10.75 | 10.65 | 10.70 | 424,239 | -0.03(-0.28%) |
May 04, 2022 | 10.64 | 10.73 | 10.61 | 10.73 | 426,026 | +0.16(+1.51%) |
May 03, 2022 | 10.54 | 10.66 | 10.54 | 10.57 | 237,374 | -0.05(-0.47%) |