Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.780 | 9.940 | 9.755 | 9.940 | 57,390 | +0.18(+1.84%) |
Jul 28, 2022 | 9.690 | 9.780 | 9.620 | 9.760 | 78,138 | +0.13(+1.35%) |
Jul 27, 2022 | 9.570 | 9.630 | 9.550 | 9.630 | 44,003 | +0.08(+0.84%) |
Jul 26, 2022 | 9.610 | 9.620 | 9.480 | 9.550 | 67,011 | -0.05(-0.52%) |
Jul 25, 2022 | 9.590 | 9.640 | 9.540 | 9.600 | 89,772 | +0.03(+0.31%) |
Jul 22, 2022 | 9.530 | 9.610 | 9.510 | 9.570 | 46,185 | +0.04(+0.42%) |
Jul 21, 2022 | 9.490 | 9.640 | 9.480 | 9.530 | 143,770 | +0.06(+0.63%) |
Jul 20, 2022 | 9.450 | 9.510 | 9.410 | 9.470 | 71,273 | +0.00(+0.00%) |
Jul 19, 2022 | 9.410 | 9.470 | 9.360 | 9.470 | 170,041 | +0.13(+1.39%) |
Jul 18, 2022 | 9.330 | 9.440 | 9.330 | 9.340 | 67,129 | -0.02(-0.21%) |
Jul 15, 2022 | 9.400 | 9.460 | 9.350 | 9.360 | 79,427 | -0.06(-0.64%) |
Jul 14, 2022 | 9.350 | 9.420 | 9.300 | 9.420 | 55,831 | +0.05(+0.53%) |
Jul 13, 2022 | 9.300 | 9.469 | 9.300 | 9.370 | 51,125 | -0.05(-0.53%) |
Jul 12, 2022 | 9.390 | 9.440 | 9.350 | 9.420 | 97,170 | +0.02(+0.21%) |
Jul 11, 2022 | 9.410 | 9.569 | 9.400 | 9.400 | 81,217 | -0.12(-1.26%) |
Jul 08, 2022 | 9.500 | 9.560 | 9.455 | 9.520 | 48,661 | +0.01(+0.11%) |
Jul 07, 2022 | 9.440 | 9.510 | 9.400 | 9.510 | 58,325 | +0.13(+1.38%) |
Jul 06, 2022 | 9.380 | 9.470 | 9.350 | 9.380 | 59,641 | -0.03(-0.32%) |
Jul 05, 2022 | 9.640 | 9.640 | 9.300 | 9.410 | 175,368 | -0.21(-2.18%) |
Jul 01, 2022 | 9.660 | 9.750 | 9.570 | 9.620 | 118,444 | +0.05(+0.52%) |
Jun 30, 2022 | 9.500 | 9.570 | 9.415 | 9.570 | 177,457 | +0.04(+0.42%) |
Jun 29, 2022 | 9.530 | 9.590 | 9.500 | 9.530 | 80,994 | +0.03(+0.32%) |
Jun 28, 2022 | 9.620 | 9.670 | 9.500 | 9.500 | 101,002 | -0.05(-0.52%) |
Jun 27, 2022 | 9.620 | 9.670 | 9.530 | 9.550 | 102,002 | +0.00(+0.00%) |
Jun 24, 2022 | 9.450 | 9.570 | 9.425 | 9.550 | 59,585 | +0.15(+1.60%) |
Jun 23, 2022 | 9.350 | 9.410 | 9.280 | 9.400 | 111,803 | +0.12(+1.29%) |
Jun 22, 2022 | 9.080 | 9.330 | 9.080 | 9.280 | 142,324 | +0.11(+1.20%) |
Jun 21, 2022 | 9.190 | 9.290 | 9.150 | 9.170 | 64,172 | +0.06(+0.66%) |
Jun 17, 2022 | 9.010 | 9.110 | 9.010 | 9.110 | 48,015 | +0.12(+1.33%) |
Jun 16, 2022 | 9.280 | 9.280 | 8.990 | 8.990 | 118,253 | -0.38(-4.06%) |
Jun 15, 2022 | 9.410 | 9.468 | 9.280 | 9.370 | 71,082 | +0.01(+0.11%) |
Jun 14, 2022 | 9.300 | 9.410 | 9.193 | 9.360 | 101,520 | +0.05(+0.54%) |
Jun 13, 2022 | 9.500 | 9.550 | 9.150 | 9.310 | 126,170 | -0.34(-3.52%) |
Jun 10, 2022 | 9.750 | 9.750 | 9.620 | 9.650 | 64,352 | -0.26(-2.62%) |
Jun 09, 2022 | 9.940 | 9.970 | 9.870 | 9.910 | 101,840 | -0.03(-0.30%) |
Jun 08, 2022 | 9.990 | 9.990 | 9.910 | 9.940 | 43,984 | -0.05(-0.50%) |
Jun 07, 2022 | 9.970 | 10.01 | 9.950 | 9.990 | 76,340 | +0.02(+0.20%) |
Jun 06, 2022 | 10.01 | 10.01 | 9.960 | 9.970 | 70,140 | -0.01(-0.10%) |
Jun 03, 2022 | 9.990 | 9.990 | 9.910 | 9.980 | 77,556 | -0.01(-0.10%) |
Jun 02, 2022 | 10.05 | 10.08 | 9.950 | 9.990 | 145,305 | -0.08(-0.79%) |
Jun 01, 2022 | 9.960 | 10.10 | 9.880 | 10.07 | 187,568 | +0.17(+1.72%) |
May 31, 2022 | 9.880 | 9.900 | 9.822 | 9.900 | 69,365 | +0.02(+0.20%) |
May 27, 2022 | 9.790 | 9.880 | 9.610 | 9.880 | 91,028 | +0.29(+3.02%) |
May 26, 2022 | 9.450 | 9.650 | 9.450 | 9.590 | 112,360 | +0.15(+1.59%) |
May 25, 2022 | 9.440 | 9.460 | 9.360 | 9.440 | 98,895 | +0.06(+0.64%) |
May 24, 2022 | 9.350 | 9.390 | 9.317 | 9.380 | 155,012 | +0.03(+0.32%) |
May 23, 2022 | 9.350 | 9.419 | 9.350 | 9.350 | 70,901 | +0.00(+0.00%) |
May 20, 2022 | 9.350 | 9.400 | 9.302 | 9.350 | 98,685 | +0.06(+0.65%) |
May 19, 2022 | 9.200 | 9.305 | 9.170 | 9.290 | 112,467 | +0.09(+0.98%) |
May 18, 2022 | 9.210 | 9.229 | 9.120 | 9.200 | 39,076 | -0.04(-0.43%) |
May 17, 2022 | 9.180 | 9.270 | 9.050 | 9.240 | 65,991 | +0.06(+0.65%) |
May 16, 2022 | 9.110 | 9.180 | 9.070 | 9.180 | 72,165 | +0.07(+0.77%) |
May 13, 2022 | 9.150 | 9.160 | 9.060 | 9.110 | 135,267 | +0.02(+0.22%) |
May 12, 2022 | 9.230 | 9.260 | 9.050 | 9.090 | 161,517 | -0.29(-3.09%) |
May 11, 2022 | 9.350 | 9.458 | 9.330 | 9.380 | 63,816 | +0.00(+0.00%) |
May 10, 2022 | 9.410 | 9.460 | 9.280 | 9.380 | 63,606 | +0.05(+0.54%) |
May 09, 2022 | 9.450 | 9.457 | 9.290 | 9.330 | 114,035 | -0.19(-2.00%) |
May 06, 2022 | 9.630 | 9.635 | 9.450 | 9.520 | 121,799 | -0.11(-1.14%) |
May 05, 2022 | 9.850 | 9.980 | 9.620 | 9.630 | 153,720 | -0.29(-2.92%) |
May 04, 2022 | 9.810 | 9.950 | 9.750 | 9.920 | 56,998 | +0.10(+1.02%) |
May 03, 2022 | 9.820 | 9.860 | 9.780 | 9.820 | 74,547 | +0.00(+0.00%) |