Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.430 | 9.535 | 9.190 | 9.240 | 48,064 | -0.18(-1.91%) |
Jul 28, 2022 | 9.490 | 9.780 | 8.800 | 9.420 | 47,219 | +0.10(+1.07%) |
Jul 27, 2022 | 9.420 | 9.750 | 9.320 | 9.320 | 61,543 | +0.00(+0.00%) |
Jul 26, 2022 | 9.250 | 9.500 | 8.840 | 9.320 | 41,531 | -0.06(-0.64%) |
Jul 25, 2022 | 9.210 | 9.690 | 9.130 | 9.380 | 81,260 | +0.27(+2.96%) |
Jul 22, 2022 | 9.820 | 10.16 | 8.713 | 9.110 | 80,834 | -0.74(-7.51%) |
Jul 21, 2022 | 9.940 | 10.29 | 9.655 | 9.850 | 41,088 | -0.15(-1.50%) |
Jul 20, 2022 | 9.690 | 10.18 | 9.509 | 10.00 | 72,103 | +0.29(+2.99%) |
Jul 19, 2022 | 9.150 | 9.870 | 9.150 | 9.710 | 78,188 | +0.54(+5.89%) |
Jul 18, 2022 | 8.940 | 9.270 | 8.500 | 9.170 | 68,311 | +0.22(+2.46%) |
Jul 15, 2022 | 8.770 | 9.180 | 8.700 | 8.950 | 122,144 | +0.15(+1.70%) |
Jul 14, 2022 | 8.500 | 8.940 | 8.290 | 8.800 | 100,722 | +0.26(+3.04%) |
Jul 13, 2022 | 8.200 | 8.860 | 8.200 | 8.540 | 113,007 | +0.18(+2.15%) |
Jul 12, 2022 | 7.940 | 9.000 | 7.770 | 8.360 | 170,517 | +0.57(+7.32%) |
Jul 11, 2022 | 7.900 | 7.980 | 7.540 | 7.790 | 57,959 | -0.14(-1.77%) |
Jul 08, 2022 | 7.790 | 7.960 | 7.460 | 7.930 | 63,064 | +0.14(+1.80%) |
Jul 07, 2022 | 7.350 | 8.000 | 6.860 | 7.790 | 98,864 | +0.33(+4.42%) |
Jul 06, 2022 | 7.500 | 7.750 | 7.260 | 7.460 | 69,809 | -0.18(-2.36%) |
Jul 05, 2022 | 7.180 | 8.000 | 7.121 | 7.640 | 81,098 | +0.34(+4.66%) |
Jul 01, 2022 | 7.340 | 7.500 | 6.955 | 7.300 | 65,916 | -0.11(-1.48%) |
Jun 30, 2022 | 7.100 | 7.830 | 6.938 | 7.410 | 60,128 | +0.23(+3.20%) |
Jun 29, 2022 | 7.230 | 7.395 | 6.980 | 7.180 | 88,598 | -0.18(-2.45%) |
Jun 28, 2022 | 7.870 | 8.010 | 7.030 | 7.360 | 97,953 | -0.33(-4.29%) |
Jun 27, 2022 | 7.850 | 8.250 | 7.690 | 7.690 | 173,278 | -0.10(-1.28%) |
Jun 24, 2022 | 7.980 | 8.630 | 7.740 | 7.790 | 1,013,162 | -0.15(-1.89%) |
Jun 23, 2022 | 7.270 | 7.950 | 6.867 | 7.940 | 298,691 | +0.84(+11.83%) |
Jun 22, 2022 | 6.500 | 7.100 | 6.160 | 7.100 | 162,007 | +0.57(+8.73%) |
Jun 21, 2022 | 6.150 | 6.570 | 5.920 | 6.530 | 179,048 | +0.37(+6.01%) |
Jun 17, 2022 | 5.830 | 6.330 | 5.830 | 6.160 | 292,766 | +0.34(+5.84%) |
Jun 16, 2022 | 5.870 | 5.960 | 5.360 | 5.820 | 223,581 | -0.09(-1.52%) |
Jun 15, 2022 | 6.190 | 6.620 | 5.675 | 5.910 | 236,277 | -0.36(-5.74%) |
Jun 14, 2022 | 7.730 | 7.730 | 5.830 | 6.270 | 356,466 | -1.42(-18.47%) |
Jun 13, 2022 | 8.560 | 9.680 | 7.690 | 7.690 | 509,150 | -1.07(-12.21%) |
Jun 10, 2022 | 7.220 | 8.970 | 6.725 | 8.760 | 566,573 | +1.45(+19.84%) |
Jun 09, 2022 | 7.270 | 7.645 | 6.910 | 7.310 | 159,981 | +0.19(+2.67%) |
Jun 08, 2022 | 6.630 | 7.320 | 6.630 | 7.120 | 161,659 | +0.41(+6.11%) |
Jun 07, 2022 | 6.430 | 6.880 | 6.410 | 6.710 | 159,911 | +0.10(+1.51%) |
Jun 06, 2022 | 6.500 | 6.730 | 6.300 | 6.610 | 112,675 | +0.16(+2.48%) |
Jun 03, 2022 | 6.470 | 6.650 | 6.230 | 6.450 | 227,023 | +0.03(+0.47%) |
Jun 02, 2022 | 6.320 | 6.750 | 6.300 | 6.420 | 145,673 | +0.19(+3.05%) |
Jun 01, 2022 | 6.640 | 6.850 | 6.110 | 6.230 | 168,590 | -0.41(-6.17%) |
May 31, 2022 | 6.480 | 7.000 | 6.480 | 6.640 | 81,188 | -0.10(-1.48%) |
May 27, 2022 | 6.240 | 6.800 | 6.240 | 6.740 | 96,595 | +0.52(+8.36%) |
May 26, 2022 | 5.950 | 6.343 | 5.940 | 6.220 | 132,238 | +0.35(+5.96%) |
May 25, 2022 | 5.800 | 6.110 | 5.800 | 5.870 | 103,066 | +0.07(+1.21%) |
May 24, 2022 | 5.980 | 5.980 | 5.426 | 5.800 | 78,953 | -0.19(-3.17%) |
May 23, 2022 | 6.230 | 6.340 | 5.792 | 5.990 | 131,722 | -0.28(-4.47%) |
May 20, 2022 | 6.480 | 6.630 | 6.000 | 6.270 | 184,289 | -0.12(-1.88%) |
May 19, 2022 | 7.200 | 7.500 | 6.385 | 6.390 | 176,286 | -0.89(-12.23%) |
May 18, 2022 | 6.270 | 7.330 | 6.180 | 7.280 | 260,131 | +0.92(+14.47%) |
May 17, 2022 | 5.490 | 6.461 | 5.330 | 6.360 | 320,667 | +1.24(+24.22%) |
May 16, 2022 | 5.470 | 5.610 | 5.010 | 5.120 | 301,500 | -0.36(-6.57%) |
May 13, 2022 | 4.770 | 5.970 | 4.760 | 5.480 | 661,111 | +0.27(+5.18%) |
May 12, 2022 | 6.640 | 6.720 | 4.350 | 5.210 | 1,441,151 | -1.93(-27.03%) |
May 11, 2022 | 8.640 | 9.740 | 7.005 | 7.140 | 1,371,188 | -0.78(-9.85%) |
May 10, 2022 | 8.560 | 8.560 | 7.610 | 7.920 | 125,427 | -0.44(-5.26%) |
May 09, 2022 | 9.270 | 9.410 | 8.250 | 8.360 | 211,638 | -1.23(-12.83%) |
May 06, 2022 | 9.770 | 9.870 | 9.240 | 9.590 | 90,696 | -0.28(-2.84%) |
May 05, 2022 | 9.170 | 9.880 | 9.142 | 9.870 | 118,825 | +0.62(+6.70%) |
May 04, 2022 | 8.910 | 9.349 | 8.410 | 9.250 | 149,428 | +0.12(+1.31%) |
May 03, 2022 | 9.090 | 9.370 | 8.870 | 9.130 | 142,480 | +0.10(+1.11%) |