Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.021 | 9.157 | 8.921 | 8.921 | 70,036 | -0.05(-0.61%) |
Jul 28, 2022 | 9.012 | 9.057 | 8.919 | 8.975 | 33,966 | +0.01(+0.10%) |
Jul 27, 2022 | 8.939 | 9.012 | 8.937 | 8.966 | 39,640 | +0.05(+0.61%) |
Jul 26, 2022 | 8.821 | 8.993 | 8.785 | 8.912 | 57,936 | +0.07(+0.82%) |
Jul 25, 2022 | 8.785 | 8.866 | 8.785 | 8.839 | 35,362 | +0.05(+0.52%) |
Jul 22, 2022 | 8.803 | 8.839 | 8.622 | 8.794 | 51,797 | +0.13(+1.49%) |
Jul 21, 2022 | 8.718 | 8.718 | 8.602 | 8.665 | 37,918 | +0.01(+0.10%) |
Jul 20, 2022 | 8.736 | 8.808 | 8.629 | 8.656 | 52,476 | -0.01(-0.10%) |
Jul 19, 2022 | 8.647 | 8.807 | 8.598 | 8.665 | 32,729 | +0.07(+0.83%) |
Jul 18, 2022 | 8.709 | 8.790 | 8.549 | 8.593 | 37,395 | +0.05(+0.63%) |
Jul 15, 2022 | 8.620 | 8.924 | 8.522 | 8.540 | 38,483 | +0.04(+0.53%) |
Jul 14, 2022 | 8.683 | 8.692 | 8.477 | 8.495 | 43,930 | -0.11(-1.24%) |
Jul 13, 2022 | 8.522 | 8.700 | 8.504 | 8.602 | 34,846 | +0.12(+1.37%) |
Jul 12, 2022 | 8.424 | 8.718 | 8.424 | 8.486 | 25,913 | +0.07(+0.85%) |
Jul 11, 2022 | 8.549 | 8.683 | 8.415 | 8.415 | 20,869 | -0.17(-1.98%) |
Jul 08, 2022 | 8.433 | 8.674 | 8.385 | 8.584 | 30,049 | +0.20(+2.34%) |
Jul 07, 2022 | 8.620 | 8.665 | 8.308 | 8.388 | 52,455 | -0.13(-1.57%) |
Jul 06, 2022 | 8.531 | 8.656 | 8.446 | 8.522 | 44,205 | +0.10(+1.17%) |
Jul 05, 2022 | 8.504 | 8.607 | 8.236 | 8.424 | 92,837 | +0.05(+0.64%) |
Jul 01, 2022 | 8.236 | 8.468 | 8.222 | 8.370 | 23,350 | +0.19(+2.29%) |
Jun 30, 2022 | 8.299 | 8.381 | 8.183 | 8.183 | 49,924 | -0.19(-2.24%) |
Jun 29, 2022 | 8.317 | 8.495 | 8.263 | 8.370 | 49,509 | -0.01(-0.11%) |
Jun 28, 2022 | 8.361 | 8.601 | 8.361 | 8.379 | 30,593 | +0.00(+0.00%) |
Jun 27, 2022 | 8.254 | 8.602 | 8.254 | 8.379 | 43,822 | +0.16(+1.95%) |
Jun 24, 2022 | 8.236 | 8.477 | 8.219 | 8.219 | 25,466 | -0.08(-0.97%) |
Jun 23, 2022 | 8.424 | 8.468 | 8.299 | 8.299 | 21,651 | -0.11(-1.27%) |
Jun 22, 2022 | 8.406 | 8.460 | 8.344 | 8.406 | 25,292 | -0.03(-0.32%) |
Jun 21, 2022 | 8.665 | 8.692 | 8.433 | 8.433 | 24,550 | -0.01(-0.11%) |
Jun 17, 2022 | 8.477 | 8.727 | 8.397 | 8.442 | 87,329 | -0.14(-1.66%) |
Jun 16, 2022 | 8.584 | 8.665 | 8.549 | 8.584 | 31,645 | -0.01(-0.10%) |
Jun 15, 2022 | 8.638 | 8.747 | 8.593 | 8.593 | 25,265 | -0.02(-0.21%) |
Jun 14, 2022 | 8.924 | 8.977 | 8.611 | 8.611 | 47,614 | -0.32(-3.60%) |
Jun 13, 2022 | 9.057 | 9.352 | 8.924 | 8.932 | 49,533 | -0.25(-2.72%) |
Jun 10, 2022 | 9.120 | 9.334 | 8.995 | 9.182 | 53,140 | +0.05(+0.59%) |
Jun 09, 2022 | 9.396 | 9.396 | 9.120 | 9.129 | 45,448 | -0.29(-3.12%) |
Jun 08, 2022 | 9.236 | 9.459 | 9.236 | 9.423 | 36,363 | +0.12(+1.25%) |
Jun 07, 2022 | 9.280 | 9.379 | 9.258 | 9.307 | 50,154 | +0.03(+0.29%) |
Jun 06, 2022 | 9.459 | 9.459 | 9.200 | 9.280 | 50,563 | -0.04(-0.48%) |
Jun 03, 2022 | 8.932 | 9.388 | 8.932 | 9.325 | 67,179 | +0.40(+4.50%) |
Jun 02, 2022 | 8.995 | 9.013 | 8.924 | 8.924 | 27,297 | -0.03(-0.30%) |
Jun 01, 2022 | 8.986 | 9.004 | 8.906 | 8.950 | 38,129 | -0.02(-0.20%) |
May 31, 2022 | 8.915 | 9.008 | 8.772 | 8.968 | 71,858 | +0.23(+2.66%) |
May 27, 2022 | 8.843 | 8.843 | 8.647 | 8.736 | 55,254 | +0.10(+1.14%) |
May 26, 2022 | 8.638 | 8.799 | 8.584 | 8.638 | 39,122 | +0.00(+0.00%) |
May 25, 2022 | 8.272 | 8.772 | 8.272 | 8.638 | 63,975 | +0.30(+3.64%) |
May 24, 2022 | 8.263 | 8.415 | 8.103 | 8.335 | 75,852 | +0.04(+0.43%) |
May 23, 2022 | 8.317 | 8.415 | 8.132 | 8.299 | 106,929 | +0.10(+1.20%) |
May 20, 2022 | 8.460 | 8.549 | 8.138 | 8.201 | 75,827 | -0.24(-2.85%) |
May 19, 2022 | 8.558 | 8.700 | 8.406 | 8.442 | 109,894 | -0.11(-1.25%) |
May 18, 2022 | 9.004 | 9.102 | 8.477 | 8.549 | 110,760 | -0.48(-5.34%) |
May 17, 2022 | 9.334 | 9.334 | 9.013 | 9.031 | 43,062 | -0.20(-2.13%) |
May 16, 2022 | 9.066 | 9.307 | 9.066 | 9.227 | 33,707 | -0.05(-0.58%) |
May 13, 2022 | 9.254 | 9.352 | 9.147 | 9.280 | 74,840 | +0.14(+1.56%) |
May 12, 2022 | 9.147 | 9.266 | 9.031 | 9.138 | 64,116 | -0.01(-0.10%) |
May 11, 2022 | 9.120 | 9.405 | 9.111 | 9.147 | 63,960 | +0.05(+0.59%) |
May 10, 2022 | 9.147 | 9.396 | 8.834 | 9.093 | 129,538 | -0.19(-2.02%) |
May 09, 2022 | 9.539 | 9.548 | 9.245 | 9.280 | 68,509 | -0.28(-2.89%) |
May 06, 2022 | 9.539 | 9.700 | 9.486 | 9.557 | 63,304 | -0.07(-0.74%) |
May 05, 2022 | 9.379 | 9.843 | 9.379 | 9.629 | 66,745 | -0.16(-1.64%) |
May 04, 2022 | 9.852 | 9.878 | 9.722 | 9.789 | 75,242 | +0.00(+0.00%) |
May 03, 2022 | 9.896 | 9.896 | 9.709 | 9.789 | 109,533 | +0.04(+0.37%) |