Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.786 | 10.04 | 9.782 | 9.825 | 17,554,360 | +0.03(+0.32%) |
Jul 28, 2022 | 9.560 | 9.806 | 9.553 | 9.794 | 18,916,098 | +0.23(+2.36%) |
Jul 27, 2022 | 9.383 | 9.630 | 9.352 | 9.568 | 15,889,805 | +0.22(+2.31%) |
Jul 26, 2022 | 9.205 | 9.429 | 9.182 | 9.352 | 19,641,384 | -0.12(-1.22%) |
Jul 25, 2022 | 9.406 | 9.483 | 9.321 | 9.468 | 11,256,509 | +0.09(+0.99%) |
Jul 22, 2022 | 9.460 | 9.491 | 9.313 | 9.375 | 7,934,916 | -0.05(-0.57%) |
Jul 21, 2022 | 9.306 | 9.437 | 9.236 | 9.429 | 9,939,937 | +0.08(+0.83%) |
Jul 20, 2022 | 9.283 | 9.398 | 9.221 | 9.352 | 13,144,090 | +0.09(+1.00%) |
Jul 19, 2022 | 9.013 | 9.313 | 8.997 | 9.259 | 12,541,161 | +0.30(+3.36%) |
Jul 18, 2022 | 9.036 | 9.051 | 8.766 | 8.959 | 9,493,055 | -0.06(-0.68%) |
Jul 15, 2022 | 8.905 | 9.051 | 8.712 | 9.020 | 10,726,878 | +0.20(+2.27%) |
Jul 14, 2022 | 8.843 | 8.889 | 8.742 | 8.820 | 8,220,112 | -0.13(-1.47%) |
Jul 13, 2022 | 8.727 | 8.978 | 8.688 | 8.951 | 9,876,749 | +0.14(+1.58%) |
Jul 12, 2022 | 8.758 | 8.881 | 8.719 | 8.812 | 10,552,627 | +0.06(+0.71%) |
Jul 11, 2022 | 8.773 | 8.835 | 8.719 | 8.750 | 7,311,761 | -0.06(-0.70%) |
Jul 08, 2022 | 8.874 | 8.878 | 8.735 | 8.812 | 11,210,644 | -0.05(-0.61%) |
Jul 07, 2022 | 8.781 | 8.989 | 8.781 | 8.866 | 10,090,792 | +0.10(+1.14%) |
Jul 06, 2022 | 8.920 | 9.005 | 8.688 | 8.766 | 12,994,883 | -0.19(-2.15%) |
Jul 05, 2022 | 8.727 | 8.974 | 8.681 | 8.959 | 14,480,506 | +0.10(+1.13%) |
Jul 01, 2022 | 8.534 | 8.897 | 8.526 | 8.858 | 14,841,375 | +0.32(+3.70%) |
Jun 30, 2022 | 8.496 | 8.673 | 8.480 | 8.542 | 12,563,685 | -0.06(-0.72%) |
Jun 29, 2022 | 8.665 | 8.696 | 8.557 | 8.604 | 11,620,840 | -0.10(-1.15%) |
Jun 28, 2022 | 8.864 | 8.941 | 8.658 | 8.704 | 14,109,737 | -0.13(-1.47%) |
Jun 27, 2022 | 8.902 | 8.956 | 8.769 | 8.834 | 13,113,935 | -0.02(-0.26%) |
Jun 24, 2022 | 8.574 | 8.891 | 8.566 | 8.857 | 16,391,511 | +0.33(+3.85%) |
Jun 23, 2022 | 8.307 | 8.536 | 8.269 | 8.528 | 15,685,131 | +0.25(+3.04%) |
Jun 22, 2022 | 8.108 | 8.345 | 8.078 | 8.276 | 15,632,808 | +0.09(+1.12%) |
Jun 21, 2022 | 8.063 | 8.253 | 8.040 | 8.185 | 16,213,382 | +0.24(+2.98%) |
Jun 17, 2022 | 7.696 | 8.001 | 7.666 | 7.948 | 29,272,046 | +0.29(+3.79%) |
Jun 16, 2022 | 7.902 | 7.945 | 7.627 | 7.658 | 29,267,380 | -0.49(-6.00%) |
Jun 15, 2022 | 8.246 | 8.315 | 7.902 | 8.147 | 37,620,160 | -0.06(-0.74%) |
Jun 14, 2022 | 8.421 | 8.477 | 8.147 | 8.208 | 29,273,280 | -0.21(-2.45%) |
Jun 13, 2022 | 8.971 | 8.971 | 8.399 | 8.414 | 37,398,880 | -0.71(-7.78%) |
Jun 10, 2022 | 9.238 | 9.269 | 9.017 | 9.124 | 15,901,029 | -0.18(-1.97%) |
Jun 09, 2022 | 9.254 | 9.473 | 9.238 | 9.307 | 17,693,786 | +0.15(+1.67%) |
Jun 08, 2022 | 9.261 | 9.284 | 9.124 | 9.154 | 9,954,344 | -0.13(-1.40%) |
Jun 07, 2022 | 9.162 | 9.315 | 9.139 | 9.284 | 7,613,745 | +0.09(+1.00%) |
Jun 06, 2022 | 9.208 | 9.315 | 9.177 | 9.193 | 9,053,480 | -0.02(-0.17%) |
Jun 03, 2022 | 9.292 | 9.330 | 9.193 | 9.208 | 10,164,152 | -0.10(-1.07%) |
Jun 02, 2022 | 9.277 | 9.315 | 9.185 | 9.307 | 11,144,933 | +0.02(+0.16%) |
Jun 01, 2022 | 9.353 | 9.361 | 9.139 | 9.292 | 13,411,777 | -0.05(-0.49%) |
May 31, 2022 | 9.277 | 9.391 | 9.208 | 9.338 | 57,081,312 | +0.02(+0.16%) |
May 27, 2022 | 9.177 | 9.322 | 9.112 | 9.322 | 10,847,502 | +0.17(+1.83%) |
May 26, 2022 | 9.033 | 9.238 | 9.015 | 9.154 | 13,837,320 | +0.17(+1.94%) |
May 25, 2022 | 9.026 | 9.071 | 8.890 | 8.981 | 16,503,308 | -0.03(-0.34%) |
May 24, 2022 | 9.064 | 9.064 | 8.882 | 9.011 | 15,045,361 | -0.06(-0.67%) |
May 23, 2022 | 8.935 | 9.117 | 8.924 | 9.071 | 17,119,212 | +0.18(+2.04%) |
May 20, 2022 | 8.890 | 8.935 | 8.716 | 8.890 | 19,243,100 | +0.03(+0.34%) |
May 19, 2022 | 8.950 | 9.083 | 8.837 | 8.860 | 23,934,316 | -0.13(-1.43%) |
May 18, 2022 | 9.132 | 9.154 | 8.965 | 8.988 | 18,976,154 | -0.17(-1.82%) |
May 17, 2022 | 9.290 | 9.298 | 9.018 | 9.154 | 20,256,074 | -0.14(-1.46%) |
May 16, 2022 | 9.374 | 9.396 | 9.230 | 9.290 | 17,815,118 | -0.08(-0.81%) |
May 13, 2022 | 9.162 | 9.366 | 9.124 | 9.366 | 21,681,210 | +0.21(+2.31%) |
May 12, 2022 | 9.124 | 9.215 | 8.958 | 9.154 | 29,030,252 | -0.02(-0.25%) |
May 11, 2022 | 9.260 | 9.313 | 9.139 | 9.177 | 24,033,372 | -0.07(-0.74%) |
May 10, 2022 | 9.358 | 9.563 | 9.158 | 9.245 | 29,012,936 | -0.02(-0.24%) |
May 09, 2022 | 9.253 | 9.351 | 9.169 | 9.268 | 20,526,088 | -0.11(-1.21%) |
May 06, 2022 | 9.147 | 9.404 | 9.139 | 9.381 | 21,446,624 | +0.20(+2.22%) |
May 05, 2022 | 9.147 | 9.328 | 9.064 | 9.177 | 24,041,754 | +0.02(+0.17%) |
May 04, 2022 | 9.041 | 9.185 | 8.878 | 9.162 | 23,338,136 | +0.10(+1.08%) |
May 03, 2022 | 8.693 | 9.079 | 8.693 | 9.064 | 32,413,960 | +0.60(+7.05%) |