Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.347 | 8.498 | 8.308 | 8.463 | 3,866,473 | +0.09(+1.04%) |
Jul 28, 2022 | 8.250 | 8.386 | 8.196 | 8.376 | 5,309,368 | +0.27(+3.36%) |
Jul 27, 2022 | 7.861 | 8.133 | 7.812 | 8.104 | 6,947,683 | +0.08(+0.97%) |
Jul 26, 2022 | 7.997 | 8.070 | 7.958 | 8.026 | 6,285,592 | -0.30(-3.62%) |
Jul 25, 2022 | 8.318 | 8.429 | 8.240 | 8.327 | 5,094,620 | +0.17(+2.02%) |
Jul 22, 2022 | 8.230 | 8.279 | 8.104 | 8.162 | 4,718,541 | -0.29(-3.45%) |
Jul 21, 2022 | 8.269 | 8.454 | 8.250 | 8.454 | 5,173,200 | +0.27(+3.33%) |
Jul 20, 2022 | 8.337 | 8.357 | 8.114 | 8.182 | 6,753,621 | -0.20(-2.43%) |
Jul 19, 2022 | 8.201 | 8.473 | 8.172 | 8.386 | 9,758,966 | +0.47(+5.89%) |
Jul 18, 2022 | 7.968 | 8.055 | 7.890 | 7.919 | 5,506,657 | +0.23(+3.03%) |
Jul 15, 2022 | 7.521 | 7.715 | 7.448 | 7.686 | 6,381,318 | +0.23(+3.13%) |
Jul 14, 2022 | 7.463 | 7.521 | 7.327 | 7.453 | 8,089,646 | -0.14(-1.79%) |
Jul 13, 2022 | 7.579 | 7.676 | 7.443 | 7.589 | 7,119,279 | -0.06(-0.76%) |
Jul 12, 2022 | 7.463 | 7.802 | 7.453 | 7.647 | 5,506,873 | -0.07(-0.88%) |
Jul 11, 2022 | 7.812 | 7.827 | 7.667 | 7.715 | 5,634,863 | -0.36(-4.45%) |
Jul 08, 2022 | 8.075 | 8.109 | 7.939 | 8.075 | 4,212,974 | +0.23(+2.97%) |
Jul 07, 2022 | 7.812 | 7.948 | 7.793 | 7.842 | 5,428,305 | +0.12(+1.51%) |
Jul 06, 2022 | 7.696 | 7.743 | 7.599 | 7.725 | 7,570,621 | -0.22(-2.81%) |
Jul 05, 2022 | 7.715 | 7.958 | 7.618 | 7.948 | 9,632,614 | -0.27(-3.31%) |
Jul 01, 2022 | 8.085 | 8.245 | 7.992 | 8.221 | 6,585,041 | -0.27(-3.20%) |
Jun 30, 2022 | 8.357 | 8.566 | 8.216 | 8.493 | 5,428,414 | -0.22(-2.56%) |
Jun 29, 2022 | 8.862 | 8.862 | 8.638 | 8.716 | 5,016,986 | -0.23(-2.61%) |
Jun 28, 2022 | 9.115 | 9.280 | 8.930 | 8.949 | 5,151,605 | -0.17(-1.92%) |
Jun 27, 2022 | 9.202 | 9.226 | 8.988 | 9.124 | 3,878,093 | -0.07(-0.74%) |
Jun 24, 2022 | 8.949 | 9.192 | 8.910 | 9.192 | 5,396,421 | +0.37(+4.18%) |
Jun 23, 2022 | 9.163 | 9.294 | 8.706 | 8.823 | 13,735,419 | -1.11(-11.15%) |
Jun 22, 2022 | 9.872 | 10.04 | 9.848 | 9.931 | 2,611,539 | +0.00(+0.00%) |
Jun 21, 2022 | 9.960 | 10.05 | 9.892 | 9.931 | 3,054,655 | +0.30(+3.13%) |
Jun 17, 2022 | 9.620 | 9.712 | 9.527 | 9.630 | 2,981,112 | +0.08(+0.81%) |
Jun 16, 2022 | 9.513 | 9.644 | 9.416 | 9.552 | 4,578,125 | -0.16(-1.60%) |
Jun 15, 2022 | 9.571 | 9.795 | 9.498 | 9.707 | 4,112,319 | +0.39(+4.17%) |
Jun 14, 2022 | 9.455 | 9.503 | 9.231 | 9.319 | 3,600,150 | -0.04(-0.42%) |
Jun 13, 2022 | 9.338 | 9.489 | 9.299 | 9.357 | 5,697,108 | -0.34(-3.51%) |
Jun 10, 2022 | 9.853 | 9.868 | 9.605 | 9.698 | 6,793,258 | -0.54(-5.31%) |
Jun 09, 2022 | 10.43 | 10.45 | 10.22 | 10.24 | 3,769,876 | -0.24(-2.32%) |
Jun 08, 2022 | 10.56 | 10.64 | 10.44 | 10.48 | 2,714,969 | -0.33(-3.06%) |
Jun 07, 2022 | 10.60 | 10.82 | 10.60 | 10.81 | 2,810,760 | -0.01(-0.09%) |
Jun 06, 2022 | 10.85 | 10.94 | 10.77 | 10.82 | 2,150,545 | +0.20(+1.92%) |
Jun 03, 2022 | 10.64 | 10.68 | 10.56 | 10.62 | 1,715,275 | -0.12(-1.09%) |
Jun 02, 2022 | 10.68 | 10.75 | 10.59 | 10.74 | 2,395,256 | +0.08(+0.73%) |
Jun 01, 2022 | 10.81 | 10.85 | 10.57 | 10.66 | 4,189,519 | -0.20(-1.88%) |
May 31, 2022 | 10.84 | 10.92 | 10.81 | 10.86 | 2,711,443 | -0.07(-0.62%) |
May 27, 2022 | 10.87 | 10.93 | 10.78 | 10.93 | 2,541,911 | +0.06(+0.54%) |
May 26, 2022 | 10.74 | 10.94 | 10.72 | 10.87 | 4,716,099 | +0.17(+1.54%) |
May 25, 2022 | 10.46 | 10.81 | 10.46 | 10.71 | 4,688,650 | +0.13(+1.19%) |
May 24, 2022 | 10.60 | 10.69 | 10.46 | 10.58 | 10,118,694 | +0.23(+2.25%) |
May 23, 2022 | 10.22 | 10.45 | 10.13 | 10.35 | 6,633,714 | +0.72(+7.47%) |
May 20, 2022 | 9.659 | 9.688 | 9.411 | 9.630 | 4,040,538 | +0.01(+0.10%) |
May 19, 2022 | 9.391 | 9.686 | 9.391 | 9.620 | 5,947,085 | +0.26(+2.75%) |
May 18, 2022 | 9.572 | 9.610 | 9.320 | 9.363 | 3,973,014 | -0.28(-2.87%) |
May 17, 2022 | 9.563 | 9.667 | 9.534 | 9.639 | 3,522,705 | +0.42(+4.55%) |
May 16, 2022 | 9.210 | 9.273 | 9.096 | 9.220 | 3,155,535 | -0.03(-0.31%) |
May 13, 2022 | 9.163 | 9.353 | 9.163 | 9.248 | 4,898,757 | +0.26(+2.86%) |
May 12, 2022 | 8.829 | 9.096 | 8.729 | 8.991 | 5,877,841 | -0.07(-0.74%) |
May 11, 2022 | 9.258 | 9.463 | 9.048 | 9.058 | 5,169,104 | -0.21(-2.26%) |
May 10, 2022 | 9.325 | 9.353 | 9.053 | 9.267 | 6,934,801 | +0.22(+2.42%) |
May 09, 2022 | 9.191 | 9.220 | 8.982 | 9.048 | 6,739,907 | -0.32(-3.46%) |
May 06, 2022 | 9.410 | 9.476 | 9.263 | 9.372 | 6,347,183 | -0.05(-0.51%) |
May 05, 2022 | 9.763 | 9.772 | 9.345 | 9.420 | 8,628,769 | -0.71(-7.05%) |
May 04, 2022 | 9.829 | 10.19 | 9.810 | 10.13 | 6,766,853 | +0.20(+2.01%) |
May 03, 2022 | 9.848 | 9.977 | 9.810 | 9.934 | 5,728,466 | +0.33(+3.47%) |