Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.128 | 8.275 | 8.090 | 8.242 | 3,970,535 | +0.09(+1.04%) |
Jul 28, 2022 | 8.034 | 8.166 | 7.981 | 8.157 | 5,452,264 | +0.26(+3.36%) |
Jul 27, 2022 | 7.655 | 7.920 | 7.608 | 7.892 | 7,134,672 | +0.08(+0.97%) |
Jul 26, 2022 | 7.787 | 7.858 | 7.750 | 7.816 | 6,454,761 | -0.29(-3.62%) |
Jul 25, 2022 | 8.100 | 8.209 | 8.024 | 8.109 | 5,231,736 | +0.16(+2.02%) |
Jul 22, 2022 | 8.015 | 8.062 | 7.892 | 7.948 | 4,845,536 | -0.28(-3.45%) |
Jul 21, 2022 | 8.052 | 8.232 | 8.034 | 8.232 | 5,312,431 | +0.26(+3.33%) |
Jul 20, 2022 | 8.119 | 8.138 | 7.901 | 7.967 | 6,935,387 | -0.20(-2.43%) |
Jul 19, 2022 | 7.986 | 8.251 | 7.958 | 8.166 | 10,021,618 | +0.45(+5.89%) |
Jul 18, 2022 | 7.759 | 7.844 | 7.683 | 7.712 | 5,654,862 | +0.23(+3.03%) |
Jul 15, 2022 | 7.324 | 7.513 | 7.253 | 7.485 | 6,553,064 | +0.23(+3.13%) |
Jul 14, 2022 | 7.267 | 7.324 | 7.135 | 7.258 | 8,307,370 | -0.13(-1.79%) |
Jul 13, 2022 | 7.381 | 7.475 | 7.248 | 7.390 | 7,310,886 | -0.06(-0.76%) |
Jul 12, 2022 | 7.267 | 7.597 | 7.258 | 7.447 | 5,655,084 | -0.07(-0.88%) |
Jul 11, 2022 | 7.608 | 7.622 | 7.466 | 7.513 | 5,786,519 | -0.35(-4.45%) |
Jul 08, 2022 | 7.863 | 7.896 | 7.731 | 7.863 | 4,326,361 | +0.23(+2.97%) |
Jul 07, 2022 | 7.608 | 7.739 | 7.589 | 7.636 | 5,574,402 | +0.11(+1.51%) |
Jul 06, 2022 | 7.494 | 7.540 | 7.400 | 7.523 | 7,774,375 | -0.22(-2.81%) |
Jul 05, 2022 | 7.513 | 7.750 | 7.418 | 7.740 | 9,891,865 | -0.26(-3.31%) |
Jul 01, 2022 | 7.873 | 8.029 | 7.783 | 8.005 | 6,762,270 | -0.26(-3.20%) |
Jun 30, 2022 | 8.138 | 8.341 | 8.000 | 8.270 | 5,574,514 | -0.22(-2.56%) |
Jun 29, 2022 | 8.630 | 8.630 | 8.412 | 8.488 | 5,152,012 | -0.23(-2.61%) |
Jun 28, 2022 | 8.876 | 9.037 | 8.696 | 8.715 | 5,290,255 | -0.17(-1.92%) |
Jun 27, 2022 | 8.961 | 8.984 | 8.753 | 8.885 | 3,982,467 | -0.07(-0.74%) |
Jun 24, 2022 | 8.715 | 8.951 | 8.677 | 8.951 | 5,541,659 | +0.36(+4.19%) |
Jun 23, 2022 | 8.923 | 9.051 | 8.478 | 8.592 | 14,105,093 | -1.08(-11.15%) |
Jun 22, 2022 | 9.614 | 9.775 | 9.590 | 9.670 | 2,681,826 | +0.00(+0.00%) |
Jun 21, 2022 | 9.699 | 9.791 | 9.633 | 9.670 | 3,136,868 | +0.29(+3.13%) |
Jun 17, 2022 | 9.368 | 9.458 | 9.278 | 9.377 | 3,061,345 | +0.08(+0.81%) |
Jun 16, 2022 | 9.264 | 9.391 | 9.169 | 9.301 | 4,701,340 | -0.15(-1.60%) |
Jun 15, 2022 | 9.320 | 9.538 | 9.249 | 9.453 | 4,222,998 | +0.38(+4.17%) |
Jun 14, 2022 | 9.207 | 9.254 | 8.989 | 9.074 | 3,697,044 | -0.04(-0.42%) |
Jun 13, 2022 | 9.093 | 9.240 | 9.055 | 9.112 | 5,850,439 | -0.33(-3.51%) |
Jun 10, 2022 | 9.595 | 9.609 | 9.353 | 9.443 | 6,976,091 | -0.53(-5.31%) |
Jun 09, 2022 | 10.15 | 10.17 | 9.954 | 9.973 | 3,871,338 | -0.24(-2.32%) |
Jun 08, 2022 | 10.29 | 10.37 | 10.16 | 10.21 | 2,788,040 | -0.32(-3.06%) |
Jun 07, 2022 | 10.32 | 10.54 | 10.32 | 10.53 | 2,886,409 | -0.01(-0.09%) |
Jun 06, 2022 | 10.57 | 10.65 | 10.48 | 10.54 | 2,208,425 | +0.20(+1.92%) |
Jun 03, 2022 | 10.36 | 10.40 | 10.29 | 10.34 | 1,761,440 | -0.11(-1.09%) |
Jun 02, 2022 | 10.40 | 10.47 | 10.31 | 10.46 | 2,459,722 | +0.08(+0.73%) |
Jun 01, 2022 | 10.53 | 10.56 | 10.29 | 10.38 | 4,302,275 | -0.20(-1.88%) |
May 31, 2022 | 10.56 | 10.64 | 10.52 | 10.58 | 2,784,418 | -0.07(-0.62%) |
May 27, 2022 | 10.59 | 10.65 | 10.50 | 10.65 | 2,610,323 | +0.06(+0.54%) |
May 26, 2022 | 10.46 | 10.65 | 10.44 | 10.59 | 4,843,028 | +0.16(+1.54%) |
May 25, 2022 | 10.18 | 10.53 | 10.18 | 10.43 | 4,814,840 | +0.12(+1.19%) |
May 24, 2022 | 10.32 | 10.41 | 10.18 | 10.30 | 10,391,027 | +0.23(+2.25%) |
May 23, 2022 | 9.954 | 10.17 | 9.860 | 10.08 | 6,812,253 | +0.70(+7.47%) |
May 20, 2022 | 9.406 | 9.434 | 9.164 | 9.377 | 4,149,284 | +0.01(+0.10%) |
May 19, 2022 | 9.145 | 9.433 | 9.145 | 9.368 | 6,107,145 | +0.25(+2.75%) |
May 18, 2022 | 9.321 | 9.358 | 9.076 | 9.117 | 4,079,944 | -0.27(-2.87%) |
May 17, 2022 | 9.312 | 9.414 | 9.284 | 9.386 | 3,617,515 | +0.41(+4.55%) |
May 16, 2022 | 8.969 | 9.030 | 8.858 | 8.978 | 3,240,462 | -0.03(-0.31%) |
May 13, 2022 | 8.922 | 9.108 | 8.922 | 9.006 | 5,030,602 | +0.25(+2.86%) |
May 12, 2022 | 8.598 | 8.858 | 8.500 | 8.756 | 6,036,037 | -0.06(-0.74%) |
May 11, 2022 | 9.015 | 9.215 | 8.811 | 8.820 | 5,308,224 | -0.20(-2.26%) |
May 10, 2022 | 9.080 | 9.108 | 8.816 | 9.025 | 7,121,443 | +0.21(+2.42%) |
May 09, 2022 | 8.950 | 8.978 | 8.746 | 8.811 | 6,921,304 | -0.32(-3.46%) |
May 06, 2022 | 9.164 | 9.228 | 9.020 | 9.127 | 6,518,011 | -0.05(-0.51%) |
May 05, 2022 | 9.507 | 9.516 | 9.100 | 9.173 | 8,861,003 | -0.70(-7.05%) |
May 04, 2022 | 9.572 | 9.924 | 9.553 | 9.869 | 6,948,975 | +0.19(+2.01%) |
May 03, 2022 | 9.590 | 9.716 | 9.553 | 9.674 | 5,882,641 | +0.32(+3.47%) |