Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.261 | 9.355 | 9.233 | 9.355 | 6,208 | +0.04(+0.40%) |
Jul 28, 2022 | 9.402 | 9.448 | 9.280 | 9.317 | 12,002 | -0.04(-0.40%) |
Jul 27, 2022 | 9.542 | 9.542 | 9.355 | 9.355 | 8,836 | -0.19(-1.96%) |
Jul 26, 2022 | 9.448 | 9.542 | 9.411 | 9.542 | 6,630 | +0.06(+0.59%) |
Jul 25, 2022 | 9.448 | 9.701 | 9.448 | 9.486 | 31,597 | -0.07(-0.69%) |
Jul 22, 2022 | 9.785 | 9.822 | 9.551 | 9.551 | 2,879 | +0.04(+0.39%) |
Jul 21, 2022 | 9.514 | 9.635 | 9.430 | 9.514 | 8,578 | +0.02(+0.20%) |
Jul 20, 2022 | 9.495 | 9.682 | 9.495 | 9.495 | 9,340 | -0.10(-1.07%) |
Jul 19, 2022 | 9.729 | 9.776 | 9.532 | 9.598 | 49,476 | +0.04(+0.39%) |
Jul 18, 2022 | 9.476 | 9.635 | 9.280 | 9.561 | 95,535 | +0.29(+3.13%) |
Jul 15, 2022 | 9.140 | 9.523 | 9.140 | 9.271 | 17,629 | +0.08(+0.86%) |
Jul 14, 2022 | 9.111 | 9.191 | 9.111 | 9.191 | 4,128 | -0.07(-0.76%) |
Jul 13, 2022 | 9.383 | 9.448 | 9.261 | 9.261 | 18,264 | -0.09(-0.96%) |
Jul 12, 2022 | 9.168 | 9.351 | 9.168 | 9.351 | 391 | +0.10(+1.08%) |
Jul 11, 2022 | 9.308 | 9.402 | 9.177 | 9.252 | 9,802 | -0.09(-1.00%) |
Jul 08, 2022 | 9.420 | 9.420 | 9.294 | 9.345 | 10,312 | +0.09(+0.98%) |
Jul 07, 2022 | 9.439 | 9.439 | 9.205 | 9.255 | 4,847 | +0.09(+0.95%) |
Jul 06, 2022 | 9.261 | 9.276 | 9.168 | 9.168 | 5,199 | -0.22(-2.29%) |
Jul 05, 2022 | 9.355 | 9.532 | 9.177 | 9.383 | 12,981 | -0.03(-0.30%) |
Jul 01, 2022 | 9.495 | 9.598 | 9.336 | 9.411 | 17,423 | +0.09(+1.00%) |
Jun 30, 2022 | 9.261 | 9.682 | 9.121 | 9.317 | 365,106 | +0.15(+1.63%) |
Jun 29, 2022 | 9.074 | 9.373 | 8.981 | 9.168 | 25,528 | +0.17(+1.87%) |
Jun 28, 2022 | 9.233 | 9.233 | 8.896 | 8.999 | 7,672 | -0.00(-0.05%) |
Jun 27, 2022 | 9.214 | 9.336 | 8.896 | 9.004 | 43,006 | -0.09(-0.98%) |
Jun 24, 2022 | 8.765 | 9.096 | 8.756 | 9.093 | 29,174 | +0.43(+4.97%) |
Jun 23, 2022 | 9.383 | 9.476 | 8.653 | 8.662 | 38,675 | -0.65(-6.93%) |
Jun 22, 2022 | 9.373 | 9.617 | 9.214 | 9.308 | 24,727 | -0.19(-1.97%) |
Jun 21, 2022 | 9.420 | 9.495 | 8.616 | 9.495 | 18,901 | -0.04(-0.44%) |
Jun 17, 2022 | 9.046 | 9.916 | 8.915 | 9.537 | 75,045 | +0.64(+7.20%) |
Jun 16, 2022 | 9.392 | 9.626 | 8.896 | 8.896 | 47,356 | -0.41(-4.42%) |
Jun 15, 2022 | 9.738 | 9.738 | 9.177 | 9.308 | 22,460 | -0.33(-3.40%) |
Jun 14, 2022 | 9.467 | 9.776 | 9.458 | 9.635 | 4,518 | +0.28(+3.00%) |
Jun 13, 2022 | 9.486 | 9.526 | 9.355 | 9.355 | 21,423 | -0.38(-3.94%) |
Jun 10, 2022 | 9.757 | 10.37 | 9.738 | 9.738 | 68,284 | -0.27(-2.71%) |
Jun 09, 2022 | 10.08 | 10.15 | 10.01 | 10.01 | 16,096 | -0.23(-2.28%) |
Jun 08, 2022 | 10.20 | 10.42 | 10.03 | 10.24 | 5,445 | -0.04(-0.36%) |
Jun 07, 2022 | 10.14 | 10.43 | 9.673 | 10.28 | 64,810 | +0.14(+1.38%) |
Jun 06, 2022 | 10.38 | 10.56 | 10.14 | 10.14 | 30,216 | -0.24(-2.34%) |
Jun 03, 2022 | 10.32 | 10.64 | 10.32 | 10.38 | 20,384 | +0.01(+0.09%) |
Jun 02, 2022 | 10.01 | 10.78 | 9.963 | 10.37 | 75,004 | +0.54(+5.52%) |
Jun 01, 2022 | 10.04 | 10.43 | 9.822 | 9.832 | 15,266 | -0.15(-1.50%) |
May 31, 2022 | 9.822 | 10.06 | 9.521 | 9.981 | 25,677 | +0.18(+1.80%) |
May 27, 2022 | 9.633 | 10.09 | 9.633 | 9.805 | 14,168 | +0.15(+1.57%) |
May 26, 2022 | 9.822 | 9.822 | 9.544 | 9.654 | 96,985 | -0.16(-1.62%) |
May 25, 2022 | 9.645 | 9.869 | 9.289 | 9.813 | 73,637 | +0.06(+0.62%) |
May 24, 2022 | 9.776 | 9.887 | 9.509 | 9.752 | 32,144 | -0.07(-0.71%) |
May 23, 2022 | 9.766 | 10.10 | 9.635 | 9.822 | 28,724 | -0.08(-0.85%) |
May 20, 2022 | 10.01 | 10.01 | 9.783 | 9.907 | 6,976 | -0.02(-0.19%) |
May 19, 2022 | 9.804 | 10.07 | 9.439 | 9.925 | 46,841 | +0.15(+1.53%) |
May 18, 2022 | 9.701 | 9.822 | 9.627 | 9.776 | 37,694 | +0.05(+0.48%) |
May 17, 2022 | 9.364 | 9.822 | 9.364 | 9.729 | 59,918 | +0.69(+7.66%) |
May 16, 2022 | 9.027 | 9.121 | 9.027 | 9.037 | 11,136 | -0.02(-0.21%) |
May 13, 2022 | 9.037 | 9.102 | 8.924 | 9.055 | 7,549 | +0.14(+1.57%) |
May 12, 2022 | 8.887 | 9.022 | 8.784 | 8.915 | 5,257 | +0.02(+0.21%) |
May 11, 2022 | 9.055 | 9.168 | 8.887 | 8.896 | 17,672 | -0.27(-2.96%) |
May 10, 2022 | 9.186 | 9.186 | 8.971 | 9.168 | 18,321 | +0.28(+3.16%) |
May 09, 2022 | 9.355 | 9.518 | 8.887 | 8.887 | 34,000 | -0.64(-6.68%) |
May 06, 2022 | 9.663 | 9.663 | 9.402 | 9.523 | 2,525 | -0.25(-2.58%) |
May 05, 2022 | 9.355 | 9.776 | 9.334 | 9.776 | 35,373 | +0.25(+2.65%) |
May 04, 2022 | 9.785 | 9.785 | 9.214 | 9.523 | 47,246 | -0.14(-1.45%) |
May 03, 2022 | 10.34 | 10.34 | 9.589 | 9.663 | 25,156 | -0.67(-6.52%) |