Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.963 | 10.00 | 9.853 | 9.963 | 118,130 | +0.13(+1.31%) |
Jul 28, 2022 | 9.724 | 9.880 | 9.724 | 9.834 | 123,819 | +0.14(+1.43%) |
Jul 27, 2022 | 9.733 | 9.797 | 9.687 | 9.696 | 120,908 | -0.02(-0.24%) |
Jul 26, 2022 | 9.677 | 9.779 | 9.677 | 9.719 | 55,139 | +0.06(+0.62%) |
Jul 25, 2022 | 9.751 | 9.763 | 9.627 | 9.659 | 101,541 | -0.10(-1.04%) |
Jul 22, 2022 | 9.807 | 9.853 | 9.737 | 9.760 | 68,759 | -0.02(-0.19%) |
Jul 21, 2022 | 9.770 | 9.845 | 9.742 | 9.779 | 64,705 | +0.03(+0.28%) |
Jul 20, 2022 | 9.807 | 9.899 | 9.751 | 9.751 | 61,021 | -0.07(-0.75%) |
Jul 19, 2022 | 9.880 | 9.926 | 9.816 | 9.825 | 62,533 | -0.04(-0.37%) |
Jul 18, 2022 | 9.936 | 9.972 | 9.862 | 9.862 | 29,307 | -0.09(-0.93%) |
Jul 15, 2022 | 9.954 | 10.04 | 9.954 | 9.954 | 46,926 | -0.03(-0.28%) |
Jul 14, 2022 | 9.843 | 10.01 | 9.843 | 9.982 | 66,877 | +0.03(+0.29%) |
Jul 13, 2022 | 9.907 | 9.964 | 9.879 | 9.953 | 26,344 | +0.00(+0.00%) |
Jul 12, 2022 | 9.898 | 9.999 | 9.898 | 9.953 | 73,552 | +0.01(+0.09%) |
Jul 11, 2022 | 9.879 | 9.953 | 9.879 | 9.943 | 58,096 | +0.07(+0.74%) |
Jul 08, 2022 | 9.824 | 9.879 | 9.778 | 9.870 | 61,009 | +0.07(+0.74%) |
Jul 07, 2022 | 9.898 | 9.907 | 9.774 | 9.797 | 99,938 | -0.09(-0.92%) |
Jul 06, 2022 | 9.806 | 9.943 | 9.806 | 9.888 | 97,418 | +0.04(+0.37%) |
Jul 05, 2022 | 9.815 | 9.898 | 9.724 | 9.852 | 69,699 | +0.08(+0.85%) |
Jul 01, 2022 | 9.714 | 9.833 | 9.686 | 9.769 | 63,005 | +0.07(+0.76%) |
Jun 30, 2022 | 9.650 | 9.714 | 9.613 | 9.696 | 93,525 | +0.07(+0.76%) |
Jun 29, 2022 | 9.475 | 9.640 | 9.475 | 9.622 | 158,821 | +0.17(+1.85%) |
Jun 28, 2022 | 9.448 | 9.521 | 9.365 | 9.448 | 108,403 | +0.05(+0.49%) |
Jun 27, 2022 | 9.420 | 9.466 | 9.374 | 9.402 | 79,548 | -0.01(-0.10%) |
Jun 24, 2022 | 9.227 | 9.429 | 9.227 | 9.411 | 201,032 | +0.17(+1.89%) |
Jun 23, 2022 | 9.191 | 9.301 | 9.191 | 9.236 | 170,441 | +0.06(+0.60%) |
Jun 22, 2022 | 9.053 | 9.209 | 9.053 | 9.181 | 106,327 | +0.11(+1.21%) |
Jun 21, 2022 | 9.209 | 9.218 | 9.025 | 9.071 | 147,167 | -0.17(-1.89%) |
Jun 17, 2022 | 9.062 | 9.273 | 8.989 | 9.246 | 222,023 | +0.26(+2.86%) |
Jun 16, 2022 | 8.998 | 9.025 | 8.888 | 8.989 | 242,326 | -0.14(-1.51%) |
Jun 15, 2022 | 9.209 | 9.227 | 8.998 | 9.126 | 153,657 | +0.00(+0.00%) |
Jun 14, 2022 | 9.264 | 9.273 | 9.108 | 9.126 | 184,938 | -0.10(-1.13%) |
Jun 13, 2022 | 9.596 | 9.596 | 9.231 | 9.231 | 161,507 | -0.44(-4.54%) |
Jun 10, 2022 | 9.706 | 9.710 | 9.641 | 9.669 | 84,947 | -0.04(-0.38%) |
Jun 09, 2022 | 9.898 | 9.925 | 9.669 | 9.706 | 162,922 | -0.22(-2.21%) |
Jun 08, 2022 | 10.03 | 10.04 | 9.898 | 9.925 | 114,301 | -0.10(-1.00%) |
Jun 07, 2022 | 10.03 | 10.14 | 9.998 | 10.03 | 166,061 | +0.05(+0.46%) |
Jun 06, 2022 | 10.03 | 10.08 | 9.962 | 9.980 | 152,581 | -0.09(-0.91%) |
Jun 03, 2022 | 9.989 | 10.09 | 9.934 | 10.07 | 128,564 | -0.03(-0.27%) |
Jun 02, 2022 | 10.02 | 10.14 | 9.989 | 10.10 | 196,230 | +0.06(+0.64%) |
Jun 01, 2022 | 10.01 | 10.07 | 9.980 | 10.03 | 124,153 | +0.02(+0.18%) |
May 31, 2022 | 10.05 | 10.07 | 9.925 | 10.02 | 130,816 | -0.05(-0.54%) |
May 27, 2022 | 9.852 | 10.07 | 9.843 | 10.07 | 219,667 | +0.27(+2.80%) |
May 26, 2022 | 9.505 | 9.843 | 9.505 | 9.797 | 211,198 | +0.30(+3.18%) |
May 25, 2022 | 9.276 | 9.523 | 9.276 | 9.496 | 171,912 | +0.23(+2.47%) |
May 24, 2022 | 9.112 | 9.267 | 9.112 | 9.267 | 217,624 | +0.17(+1.91%) |
May 23, 2022 | 9.057 | 9.212 | 9.057 | 9.094 | 224,768 | +0.02(+0.20%) |
May 20, 2022 | 9.048 | 9.112 | 9.048 | 9.075 | 144,882 | +0.06(+0.71%) |
May 19, 2022 | 8.947 | 9.057 | 8.947 | 9.011 | 262,617 | +0.03(+0.31%) |
May 18, 2022 | 9.094 | 9.112 | 8.984 | 8.984 | 206,591 | -0.14(-1.50%) |
May 17, 2022 | 9.240 | 9.240 | 9.095 | 9.121 | 174,043 | -0.14(-1.48%) |
May 16, 2022 | 9.231 | 9.304 | 9.231 | 9.258 | 235,993 | -0.02(-0.20%) |
May 13, 2022 | 9.212 | 9.295 | 9.157 | 9.276 | 153,562 | +0.07(+0.76%) |
May 12, 2022 | 9.225 | 9.270 | 9.197 | 9.206 | 200,085 | -0.04(-0.39%) |
May 11, 2022 | 9.243 | 9.334 | 9.216 | 9.243 | 135,583 | -0.05(-0.59%) |
May 10, 2022 | 9.325 | 9.361 | 9.261 | 9.297 | 172,031 | +0.00(+0.00%) |
May 09, 2022 | 9.297 | 9.352 | 9.279 | 9.297 | 176,580 | -0.04(-0.39%) |
May 06, 2022 | 9.343 | 9.361 | 9.279 | 9.334 | 104,500 | +0.01(+0.10%) |
May 05, 2022 | 9.379 | 9.379 | 9.256 | 9.325 | 222,516 | -0.09(-0.97%) |
May 04, 2022 | 9.370 | 9.443 | 9.316 | 9.416 | 284,471 | +0.00(+0.00%) |
May 03, 2022 | 9.461 | 9.488 | 9.388 | 9.416 | 175,889 | -0.04(-0.38%) |