Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.413 | 8.518 | 8.387 | 8.501 | 4,252,385 | +0.14(+1.67%) |
Jul 28, 2022 | 8.239 | 8.387 | 8.212 | 8.361 | 4,989,265 | +0.06(+0.74%) |
Jul 27, 2022 | 8.178 | 8.326 | 8.151 | 8.300 | 3,525,676 | +0.17(+2.04%) |
Jul 26, 2022 | 8.186 | 8.252 | 8.121 | 8.134 | 4,171,324 | -0.20(-2.41%) |
Jul 25, 2022 | 8.309 | 8.405 | 8.243 | 8.335 | 6,198,828 | +0.29(+3.58%) |
Jul 22, 2022 | 8.073 | 8.125 | 7.998 | 8.046 | 4,770,559 | -0.15(-1.81%) |
Jul 21, 2022 | 8.064 | 8.204 | 8.038 | 8.195 | 4,246,994 | +0.10(+1.30%) |
Jul 20, 2022 | 8.160 | 8.212 | 8.029 | 8.090 | 5,161,818 | -0.16(-1.91%) |
Jul 19, 2022 | 8.099 | 8.295 | 8.095 | 8.247 | 6,466,883 | +0.44(+5.59%) |
Jul 18, 2022 | 7.837 | 7.955 | 7.793 | 7.811 | 7,974,962 | +0.17(+2.29%) |
Jul 15, 2022 | 7.548 | 7.680 | 7.496 | 7.636 | 6,583,845 | +0.06(+0.81%) |
Jul 14, 2022 | 7.662 | 7.662 | 7.487 | 7.575 | 6,705,920 | -0.40(-5.04%) |
Jul 13, 2022 | 7.933 | 8.029 | 7.863 | 7.977 | 6,673,312 | -0.07(-0.87%) |
Jul 12, 2022 | 7.985 | 8.169 | 7.959 | 8.046 | 5,725,168 | -0.12(-1.50%) |
Jul 11, 2022 | 8.212 | 8.239 | 8.125 | 8.169 | 5,533,451 | -0.20(-2.40%) |
Jul 08, 2022 | 8.361 | 8.418 | 8.239 | 8.370 | 4,851,725 | +0.16(+1.91%) |
Jul 07, 2022 | 8.204 | 8.261 | 8.173 | 8.212 | 5,213,512 | +0.09(+1.08%) |
Jul 06, 2022 | 8.116 | 8.177 | 8.038 | 8.125 | 7,751,226 | -0.24(-2.82%) |
Jul 05, 2022 | 8.195 | 8.361 | 8.151 | 8.361 | 7,027,520 | -0.32(-3.72%) |
Jul 01, 2022 | 8.536 | 8.693 | 8.431 | 8.684 | 5,722,535 | +0.02(+0.20%) |
Jun 30, 2022 | 8.509 | 8.709 | 8.431 | 8.667 | 5,272,023 | -0.22(-2.46%) |
Jun 29, 2022 | 8.955 | 8.955 | 8.846 | 8.885 | 4,429,702 | -0.10(-1.17%) |
Jun 28, 2022 | 9.077 | 9.165 | 8.981 | 8.990 | 4,915,651 | -0.12(-1.34%) |
Jun 27, 2022 | 9.095 | 9.152 | 9.029 | 9.112 | 4,290,462 | +0.06(+0.68%) |
Jun 24, 2022 | 8.920 | 9.069 | 8.907 | 9.051 | 4,004,158 | +0.17(+1.87%) |
Jun 23, 2022 | 8.955 | 8.955 | 8.739 | 8.885 | 4,636,564 | -0.38(-4.15%) |
Jun 22, 2022 | 9.208 | 9.370 | 9.191 | 9.270 | 4,272,978 | -0.01(-0.09%) |
Jun 21, 2022 | 9.270 | 9.309 | 9.222 | 9.278 | 4,977,205 | +0.44(+4.94%) |
Jun 17, 2022 | 8.911 | 8.981 | 8.763 | 8.841 | 11,678,499 | +0.00(+0.00%) |
Jun 16, 2022 | 8.789 | 8.868 | 8.680 | 8.841 | 8,136,645 | -0.16(-1.75%) |
Jun 15, 2022 | 8.981 | 9.077 | 8.850 | 8.999 | 8,219,975 | +0.24(+2.69%) |
Jun 14, 2022 | 8.833 | 8.859 | 8.649 | 8.763 | 8,328,311 | +0.25(+2.98%) |
Jun 13, 2022 | 8.579 | 8.627 | 8.453 | 8.509 | 8,154,308 | -0.45(-5.07%) |
Jun 10, 2022 | 9.025 | 9.060 | 8.920 | 8.964 | 5,498,617 | -0.42(-4.47%) |
Jun 09, 2022 | 9.540 | 9.575 | 9.374 | 9.383 | 7,045,259 | -0.34(-3.50%) |
Jun 08, 2022 | 9.785 | 9.811 | 9.663 | 9.724 | 4,433,049 | -0.10(-0.98%) |
Jun 07, 2022 | 9.654 | 9.837 | 9.654 | 9.820 | 5,551,002 | +0.04(+0.45%) |
Jun 06, 2022 | 9.768 | 9.842 | 9.698 | 9.776 | 6,371,589 | +0.12(+1.27%) |
Jun 03, 2022 | 9.741 | 9.781 | 9.623 | 9.654 | 5,566,833 | -0.23(-2.30%) |
Jun 02, 2022 | 9.733 | 9.894 | 9.685 | 9.881 | 14,762,178 | +0.17(+1.80%) |
Jun 01, 2022 | 9.776 | 9.785 | 9.571 | 9.706 | 5,827,772 | -0.18(-1.86%) |
May 31, 2022 | 9.837 | 9.942 | 9.781 | 9.890 | 6,908,470 | +0.28(+2.91%) |
May 27, 2022 | 9.532 | 9.610 | 9.492 | 9.610 | 3,570,065 | +0.17(+1.85%) |
May 26, 2022 | 9.305 | 9.479 | 9.296 | 9.436 | 4,400,981 | +0.17(+1.79%) |
May 25, 2022 | 9.104 | 9.331 | 9.104 | 9.270 | 4,823,216 | -0.01(-0.09%) |
May 24, 2022 | 9.165 | 9.305 | 9.071 | 9.278 | 7,235,062 | +0.18(+2.02%) |
May 23, 2022 | 8.964 | 9.160 | 8.946 | 9.095 | 6,137,366 | +0.38(+4.31%) |
May 20, 2022 | 8.780 | 8.815 | 8.536 | 8.719 | 5,802,408 | -0.04(-0.50%) |
May 19, 2022 | 8.614 | 8.824 | 8.597 | 8.763 | 6,620,817 | +0.14(+1.62%) |
May 18, 2022 | 8.754 | 8.772 | 8.592 | 8.623 | 5,020,365 | -0.18(-2.08%) |
May 17, 2022 | 8.798 | 8.846 | 8.724 | 8.807 | 6,154,056 | +0.33(+3.92%) |
May 16, 2022 | 8.440 | 8.518 | 8.387 | 8.475 | 6,104,485 | +0.00(+0.00%) |
May 13, 2022 | 8.343 | 8.523 | 8.330 | 8.475 | 11,354,917 | +0.47(+5.82%) |
May 12, 2022 | 7.940 | 8.098 | 7.864 | 8.008 | 13,918,274 | +0.11(+1.40%) |
May 11, 2022 | 8.051 | 8.221 | 7.874 | 7.898 | 9,846,709 | -0.14(-1.69%) |
May 10, 2022 | 8.145 | 8.166 | 7.881 | 8.034 | 9,516,264 | +0.24(+3.06%) |
May 09, 2022 | 7.872 | 7.923 | 7.728 | 7.796 | 10,387,785 | +0.01(+0.11%) |
May 06, 2022 | 7.813 | 7.898 | 7.668 | 7.787 | 10,446,222 | -0.36(-4.39%) |
May 05, 2022 | 8.383 | 8.408 | 8.064 | 8.145 | 8,076,079 | -0.27(-3.24%) |
May 04, 2022 | 8.187 | 8.441 | 8.111 | 8.417 | 8,953,011 | +0.12(+1.44%) |
May 03, 2022 | 8.221 | 8.332 | 8.183 | 8.298 | 6,868,988 | +0.20(+2.52%) |