Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.441 | 8.635 | 8.441 | 8.557 | 10,223 | +0.13(+1.50%) |
Jul 28, 2022 | 8.392 | 8.431 | 8.187 | 8.431 | 14,380 | +0.16(+1.88%) |
Jul 27, 2022 | 8.217 | 8.372 | 8.158 | 8.275 | 7,466 | +0.06(+0.71%) |
Jul 26, 2022 | 8.304 | 8.377 | 8.158 | 8.217 | 7,864 | -0.05(-0.59%) |
Jul 25, 2022 | 8.499 | 8.499 | 8.236 | 8.265 | 5,563 | -0.04(-0.47%) |
Jul 22, 2022 | 8.489 | 8.528 | 8.226 | 8.304 | 22,597 | -0.21(-2.51%) |
Jul 21, 2022 | 8.567 | 8.703 | 8.470 | 8.518 | 9,884 | -0.07(-0.79%) |
Jul 20, 2022 | 8.421 | 8.587 | 8.343 | 8.587 | 13,836 | +0.11(+1.26%) |
Jul 19, 2022 | 8.713 | 8.713 | 8.382 | 8.479 | 11,392 | -0.01(-0.11%) |
Jul 18, 2022 | 8.450 | 8.830 | 8.402 | 8.489 | 26,699 | +0.10(+1.16%) |
Jul 15, 2022 | 8.431 | 8.762 | 8.236 | 8.392 | 25,601 | +0.18(+2.25%) |
Jul 14, 2022 | 8.158 | 8.226 | 8.129 | 8.207 | 54,871 | -0.14(-1.63%) |
Jul 13, 2022 | 8.509 | 8.509 | 8.314 | 8.343 | 6,997 | -0.20(-2.39%) |
Jul 12, 2022 | 8.450 | 8.555 | 8.421 | 8.548 | 7,305 | -0.05(-0.57%) |
Jul 11, 2022 | 8.635 | 8.733 | 8.518 | 8.596 | 12,145 | -0.22(-2.54%) |
Jul 08, 2022 | 8.684 | 8.898 | 8.518 | 8.820 | 14,211 | +0.30(+3.54%) |
Jul 07, 2022 | 8.859 | 8.918 | 8.518 | 8.518 | 9,349 | -0.32(-3.58%) |
Jul 06, 2022 | 8.431 | 8.859 | 8.392 | 8.835 | 33,662 | +0.44(+5.28%) |
Jul 05, 2022 | 8.606 | 8.762 | 8.129 | 8.392 | 27,666 | +0.00(+0.00%) |
Jul 01, 2022 | 8.308 | 8.490 | 8.024 | 8.392 | 46,574 | +0.19(+2.27%) |
Jun 30, 2022 | 8.634 | 8.634 | 8.010 | 8.206 | 68,678 | -0.44(-5.06%) |
Jun 29, 2022 | 8.811 | 8.997 | 8.587 | 8.643 | 24,284 | -0.28(-3.13%) |
Jun 28, 2022 | 9.229 | 9.259 | 8.885 | 8.922 | 16,695 | -0.28(-3.03%) |
Jun 27, 2022 | 9.071 | 9.212 | 9.015 | 9.201 | 8,098 | +0.24(+2.70%) |
Jun 24, 2022 | 9.127 | 9.320 | 8.913 | 8.959 | 14,858 | +0.02(+0.21%) |
Jun 23, 2022 | 9.127 | 9.170 | 8.717 | 8.941 | 19,372 | -0.13(-1.44%) |
Jun 22, 2022 | 9.229 | 9.313 | 8.922 | 9.071 | 17,770 | -0.33(-3.56%) |
Jun 21, 2022 | 9.425 | 9.611 | 9.183 | 9.406 | 14,943 | +0.53(+5.97%) |
Jun 17, 2022 | 9.173 | 9.214 | 8.745 | 8.876 | 14,801 | -0.21(-2.35%) |
Jun 16, 2022 | 9.183 | 9.183 | 9.006 | 9.090 | 11,517 | -0.21(-2.30%) |
Jun 15, 2022 | 9.052 | 9.490 | 8.792 | 9.304 | 12,419 | +0.33(+3.63%) |
Jun 14, 2022 | 9.118 | 9.304 | 8.838 | 8.978 | 16,328 | -0.19(-2.03%) |
Jun 13, 2022 | 9.239 | 9.490 | 9.099 | 9.164 | 23,888 | -0.24(-2.57%) |
Jun 10, 2022 | 9.713 | 9.759 | 9.183 | 9.406 | 46,198 | -0.43(-4.35%) |
Jun 09, 2022 | 9.908 | 10.16 | 9.769 | 9.834 | 15,033 | -0.19(-1.86%) |
Jun 08, 2022 | 10.25 | 10.25 | 9.862 | 10.02 | 12,658 | -0.24(-2.36%) |
Jun 07, 2022 | 9.983 | 10.28 | 9.815 | 10.26 | 8,691 | +0.20(+2.04%) |
Jun 06, 2022 | 10.22 | 10.28 | 9.880 | 10.06 | 12,896 | -0.01(-0.09%) |
Jun 03, 2022 | 10.27 | 10.27 | 9.919 | 10.07 | 16,857 | -0.08(-0.83%) |
Jun 02, 2022 | 10.09 | 10.31 | 10.06 | 10.15 | 5,531 | -0.04(-0.37%) |
Jun 01, 2022 | 10.01 | 10.23 | 10.01 | 10.19 | 13,946 | +0.42(+4.29%) |
May 31, 2022 | 9.862 | 10.19 | 9.722 | 9.769 | 20,455 | -0.09(-0.94%) |
May 27, 2022 | 9.443 | 9.946 | 9.443 | 9.862 | 13,821 | +0.22(+2.32%) |
May 26, 2022 | 9.546 | 9.769 | 9.546 | 9.639 | 9,955 | +0.02(+0.19%) |
May 25, 2022 | 9.229 | 9.927 | 9.229 | 9.620 | 10,859 | +0.49(+5.40%) |
May 24, 2022 | 9.536 | 9.620 | 9.127 | 9.127 | 59,746 | -0.41(-4.29%) |
May 23, 2022 | 9.164 | 9.666 | 9.164 | 9.536 | 38,923 | +0.15(+1.59%) |
May 20, 2022 | 9.583 | 9.583 | 9.220 | 9.387 | 8,532 | -0.07(-0.79%) |
May 19, 2022 | 9.508 | 9.713 | 9.452 | 9.462 | 11,464 | -0.20(-2.12%) |
May 18, 2022 | 9.769 | 9.871 | 9.528 | 9.666 | 10,750 | -0.11(-1.14%) |
May 17, 2022 | 9.508 | 9.908 | 9.508 | 9.778 | 30,665 | +0.33(+3.55%) |
May 16, 2022 | 9.173 | 9.452 | 8.997 | 9.443 | 13,628 | +0.38(+4.21%) |
May 13, 2022 | 8.373 | 9.173 | 8.373 | 9.062 | 26,179 | +0.69(+8.22%) |
May 12, 2022 | 8.383 | 8.550 | 8.094 | 8.373 | 110,492 | -0.01(-0.11%) |
May 11, 2022 | 8.857 | 8.950 | 8.262 | 8.383 | 28,573 | -0.45(-5.06%) |
May 10, 2022 | 9.118 | 9.118 | 8.727 | 8.829 | 26,337 | -0.21(-2.37%) |
May 09, 2022 | 9.397 | 9.440 | 8.848 | 9.043 | 37,861 | -0.35(-3.76%) |
May 06, 2022 | 9.546 | 9.601 | 9.397 | 9.397 | 19,584 | -0.21(-2.23%) |
May 05, 2022 | 9.592 | 9.806 | 9.555 | 9.611 | 15,660 | -0.15(-1.53%) |
May 04, 2022 | 9.843 | 9.843 | 9.639 | 9.759 | 36,471 | -0.06(-0.57%) |
May 03, 2022 | 9.694 | 10.04 | 9.611 | 9.815 | 20,358 | +0.18(+1.83%) |