Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.781 | 10.03 | 9.777 | 9.820 | 17,563,980 | +0.03(+0.32%) |
Jul 28, 2022 | 9.555 | 9.800 | 9.547 | 9.789 | 18,926,462 | +0.23(+2.36%) |
Jul 27, 2022 | 9.378 | 9.625 | 9.347 | 9.563 | 15,898,511 | +0.22(+2.31%) |
Jul 26, 2022 | 9.200 | 9.424 | 9.177 | 9.347 | 19,652,146 | -0.12(-1.22%) |
Jul 25, 2022 | 9.401 | 9.478 | 9.316 | 9.463 | 11,262,677 | +0.09(+0.99%) |
Jul 22, 2022 | 9.455 | 9.486 | 9.308 | 9.370 | 7,939,263 | -0.05(-0.57%) |
Jul 21, 2022 | 9.301 | 9.432 | 9.231 | 9.424 | 9,945,383 | +0.08(+0.83%) |
Jul 20, 2022 | 9.278 | 9.393 | 9.216 | 9.347 | 13,151,292 | +0.09(+1.00%) |
Jul 19, 2022 | 9.008 | 9.308 | 8.992 | 9.254 | 12,548,033 | +0.30(+3.36%) |
Jul 18, 2022 | 9.031 | 9.046 | 8.761 | 8.954 | 9,498,256 | -0.06(-0.68%) |
Jul 15, 2022 | 8.900 | 9.046 | 8.707 | 9.015 | 10,732,755 | +0.20(+2.27%) |
Jul 14, 2022 | 8.838 | 8.884 | 8.738 | 8.815 | 8,224,616 | -0.13(-1.47%) |
Jul 13, 2022 | 8.722 | 8.973 | 8.684 | 8.946 | 9,882,160 | +0.14(+1.58%) |
Jul 12, 2022 | 8.753 | 8.877 | 8.715 | 8.807 | 10,558,409 | +0.06(+0.71%) |
Jul 11, 2022 | 8.769 | 8.830 | 8.715 | 8.745 | 7,315,767 | -0.06(-0.70%) |
Jul 08, 2022 | 8.869 | 8.873 | 8.730 | 8.807 | 11,216,786 | -0.05(-0.61%) |
Jul 07, 2022 | 8.776 | 8.984 | 8.776 | 8.861 | 10,096,321 | +0.10(+1.14%) |
Jul 06, 2022 | 8.915 | 9.000 | 8.684 | 8.761 | 13,002,002 | -0.19(-2.15%) |
Jul 05, 2022 | 8.722 | 8.969 | 8.676 | 8.954 | 14,488,440 | +0.10(+1.13%) |
Jul 01, 2022 | 8.529 | 8.892 | 8.522 | 8.853 | 14,849,506 | +0.32(+3.70%) |
Jun 30, 2022 | 8.491 | 8.668 | 8.475 | 8.537 | 12,570,569 | -0.06(-0.72%) |
Jun 29, 2022 | 8.661 | 8.691 | 8.553 | 8.599 | 11,627,207 | -0.10(-1.15%) |
Jun 28, 2022 | 8.859 | 8.936 | 8.653 | 8.699 | 14,117,468 | -0.13(-1.47%) |
Jun 27, 2022 | 8.898 | 8.951 | 8.764 | 8.829 | 13,121,121 | -0.02(-0.26%) |
Jun 24, 2022 | 8.569 | 8.886 | 8.562 | 8.852 | 16,400,493 | +0.33(+3.85%) |
Jun 23, 2022 | 8.302 | 8.531 | 8.264 | 8.524 | 15,693,726 | +0.25(+3.04%) |
Jun 22, 2022 | 8.104 | 8.341 | 8.073 | 8.272 | 15,641,374 | +0.09(+1.12%) |
Jun 21, 2022 | 8.058 | 8.249 | 8.035 | 8.180 | 16,222,266 | +0.24(+2.98%) |
Jun 17, 2022 | 7.692 | 7.997 | 7.661 | 7.944 | 29,288,084 | +0.29(+3.79%) |
Jun 16, 2022 | 7.898 | 7.940 | 7.623 | 7.654 | 29,283,416 | -0.49(-6.00%) |
Jun 15, 2022 | 8.241 | 8.310 | 7.898 | 8.142 | 37,640,776 | -0.06(-0.74%) |
Jun 14, 2022 | 8.417 | 8.472 | 8.142 | 8.203 | 29,289,320 | -0.21(-2.45%) |
Jun 13, 2022 | 8.966 | 8.966 | 8.394 | 8.409 | 37,419,372 | -0.71(-7.78%) |
Jun 10, 2022 | 9.233 | 9.264 | 9.012 | 9.119 | 15,909,742 | -0.18(-1.97%) |
Jun 09, 2022 | 9.249 | 9.468 | 9.233 | 9.302 | 17,703,482 | +0.15(+1.67%) |
Jun 08, 2022 | 9.256 | 9.279 | 9.119 | 9.149 | 9,959,798 | -0.13(-1.40%) |
Jun 07, 2022 | 9.157 | 9.310 | 9.134 | 9.279 | 7,617,917 | +0.09(+1.00%) |
Jun 06, 2022 | 9.203 | 9.310 | 9.172 | 9.188 | 9,058,441 | -0.02(-0.17%) |
Jun 03, 2022 | 9.287 | 9.325 | 9.188 | 9.203 | 10,169,722 | -0.10(-1.07%) |
Jun 02, 2022 | 9.271 | 9.310 | 9.180 | 9.302 | 11,151,039 | +0.02(+0.16%) |
Jun 01, 2022 | 9.348 | 9.355 | 9.134 | 9.287 | 13,419,126 | -0.05(-0.49%) |
May 31, 2022 | 9.271 | 9.386 | 9.203 | 9.333 | 57,112,592 | +0.02(+0.16%) |
May 27, 2022 | 9.172 | 9.317 | 9.107 | 9.317 | 10,853,445 | +0.17(+1.83%) |
May 26, 2022 | 9.028 | 9.232 | 9.010 | 9.149 | 13,844,902 | +0.17(+1.94%) |
May 25, 2022 | 9.021 | 9.066 | 8.885 | 8.976 | 16,512,351 | -0.03(-0.34%) |
May 24, 2022 | 9.059 | 9.059 | 8.877 | 9.006 | 15,053,605 | -0.06(-0.67%) |
May 23, 2022 | 8.930 | 9.112 | 8.919 | 9.066 | 17,128,594 | +0.18(+2.04%) |
May 20, 2022 | 8.885 | 8.930 | 8.711 | 8.885 | 19,253,646 | +0.03(+0.34%) |
May 19, 2022 | 8.945 | 9.078 | 8.832 | 8.855 | 23,947,432 | -0.13(-1.43%) |
May 18, 2022 | 9.127 | 9.149 | 8.960 | 8.983 | 18,986,552 | -0.17(-1.82%) |
May 17, 2022 | 9.285 | 9.293 | 9.013 | 9.149 | 20,267,174 | -0.14(-1.46%) |
May 16, 2022 | 9.368 | 9.391 | 9.225 | 9.285 | 17,824,880 | -0.08(-0.81%) |
May 13, 2022 | 9.157 | 9.361 | 9.119 | 9.361 | 21,693,090 | +0.21(+2.31%) |
May 12, 2022 | 9.119 | 9.210 | 8.953 | 9.149 | 29,046,160 | -0.02(-0.25%) |
May 11, 2022 | 9.255 | 9.308 | 9.134 | 9.172 | 24,046,542 | -0.07(-0.74%) |
May 10, 2022 | 9.353 | 9.557 | 9.153 | 9.240 | 29,028,834 | -0.02(-0.24%) |
May 09, 2022 | 9.248 | 9.346 | 9.164 | 9.263 | 20,537,336 | -0.11(-1.21%) |
May 06, 2022 | 9.142 | 9.399 | 9.134 | 9.376 | 21,458,376 | +0.20(+2.22%) |
May 05, 2022 | 9.142 | 9.323 | 9.059 | 9.172 | 24,054,928 | +0.02(+0.17%) |
May 04, 2022 | 9.036 | 9.180 | 8.874 | 9.157 | 23,350,924 | +0.10(+1.08%) |
May 03, 2022 | 8.688 | 9.074 | 8.688 | 9.059 | 32,431,722 | +0.60(+7.05%) |