Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.700 | 8.700 | 8.400 | 8.510 | 708,678 | -0.22(-2.52%) |
Jul 28, 2022 | 8.610 | 8.830 | 8.430 | 8.730 | 667,617 | +0.04(+0.46%) |
Jul 27, 2022 | 8.520 | 8.732 | 8.470 | 8.690 | 540,740 | +0.35(+4.20%) |
Jul 26, 2022 | 8.620 | 8.670 | 8.280 | 8.340 | 621,413 | -0.35(-4.03%) |
Jul 25, 2022 | 8.970 | 8.970 | 8.570 | 8.690 | 460,586 | -0.27(-3.01%) |
Jul 22, 2022 | 9.230 | 9.260 | 8.750 | 8.960 | 803,809 | -0.22(-2.40%) |
Jul 21, 2022 | 9.040 | 9.180 | 8.940 | 9.180 | 803,099 | +0.08(+0.88%) |
Jul 20, 2022 | 8.750 | 9.290 | 8.750 | 9.100 | 953,928 | +0.37(+4.24%) |
Jul 19, 2022 | 8.740 | 8.880 | 8.550 | 8.730 | 601,062 | +0.19(+2.22%) |
Jul 18, 2022 | 8.880 | 8.980 | 8.530 | 8.540 | 700,068 | -0.15(-1.73%) |
Jul 15, 2022 | 8.810 | 8.880 | 8.530 | 8.690 | 788,295 | +0.09(+1.05%) |
Jul 14, 2022 | 8.760 | 8.760 | 8.400 | 8.600 | 815,489 | -0.31(-3.48%) |
Jul 13, 2022 | 8.760 | 9.065 | 8.595 | 8.910 | 606,507 | -0.05(-0.56%) |
Jul 12, 2022 | 9.540 | 9.700 | 8.875 | 8.960 | 904,944 | -0.55(-5.78%) |
Jul 11, 2022 | 9.910 | 9.910 | 9.450 | 9.510 | 1,072,986 | -0.47(-4.71%) |
Jul 08, 2022 | 9.390 | 10.03 | 9.290 | 9.980 | 1,915,647 | +0.44(+4.61%) |
Jul 07, 2022 | 9.090 | 9.560 | 9.090 | 9.540 | 776,391 | +0.42(+4.61%) |
Jul 06, 2022 | 9.530 | 9.785 | 9.070 | 9.120 | 911,390 | -0.49(-5.10%) |
Jul 05, 2022 | 8.940 | 9.620 | 8.850 | 9.610 | 1,252,241 | +0.51(+5.60%) |
Jul 01, 2022 | 8.940 | 9.120 | 8.780 | 9.100 | 2,988,892 | +0.15(+1.68%) |
Jun 30, 2022 | 9.050 | 9.054 | 8.605 | 8.950 | 1,010,958 | -0.24(-2.61%) |
Jun 29, 2022 | 9.270 | 9.485 | 9.070 | 9.190 | 783,131 | -0.11(-1.18%) |
Jun 28, 2022 | 9.860 | 9.960 | 9.265 | 9.300 | 817,074 | -0.52(-5.30%) |
Jun 27, 2022 | 10.27 | 10.27 | 9.665 | 9.820 | 942,710 | -0.29(-2.87%) |
Jun 24, 2022 | 9.500 | 10.21 | 9.500 | 10.11 | 3,148,384 | +0.69(+7.32%) |
Jun 23, 2022 | 9.160 | 9.470 | 9.000 | 9.420 | 873,868 | +0.37(+4.09%) |
Jun 22, 2022 | 8.920 | 9.235 | 8.815 | 9.050 | 719,680 | +0.04(+0.44%) |
Jun 21, 2022 | 9.020 | 9.215 | 8.940 | 9.010 | 968,670 | +0.14(+1.58%) |
Jun 17, 2022 | 8.410 | 8.990 | 8.400 | 8.870 | 3,140,425 | +0.52(+6.23%) |
Jun 16, 2022 | 8.550 | 8.670 | 8.250 | 8.350 | 1,294,921 | -0.56(-6.29%) |
Jun 15, 2022 | 8.760 | 9.075 | 8.586 | 8.910 | 1,460,802 | +0.33(+3.85%) |
Jun 14, 2022 | 8.850 | 8.970 | 8.470 | 8.580 | 1,428,821 | -0.21(-2.39%) |
Jun 13, 2022 | 8.910 | 9.150 | 8.685 | 8.790 | 1,083,792 | -0.47(-5.08%) |
Jun 10, 2022 | 9.610 | 9.640 | 9.120 | 9.260 | 1,313,222 | -0.61(-6.18%) |
Jun 09, 2022 | 10.00 | 10.09 | 9.670 | 9.870 | 1,024,572 | -0.28(-2.76%) |
Jun 08, 2022 | 10.16 | 10.39 | 10.06 | 10.15 | 677,508 | -0.08(-0.78%) |
Jun 07, 2022 | 9.870 | 10.25 | 9.800 | 10.23 | 1,171,529 | +0.28(+2.81%) |
Jun 06, 2022 | 9.960 | 10.10 | 9.705 | 9.950 | 1,138,889 | +0.12(+1.22%) |
Jun 03, 2022 | 10.01 | 10.18 | 9.670 | 9.830 | 1,289,764 | -0.42(-4.10%) |
Jun 02, 2022 | 9.770 | 10.39 | 9.760 | 10.25 | 1,975,835 | +0.40(+4.06%) |
Jun 01, 2022 | 10.32 | 10.54 | 9.770 | 9.850 | 1,625,494 | -0.29(-2.86%) |
May 31, 2022 | 10.39 | 10.50 | 10.01 | 10.14 | 1,975,789 | -0.32(-3.06%) |
May 27, 2022 | 10.01 | 10.62 | 9.980 | 10.46 | 1,731,220 | +0.62(+6.30%) |
May 26, 2022 | 9.050 | 10.10 | 8.500 | 9.840 | 2,304,837 | +0.30(+3.14%) |
May 25, 2022 | 9.080 | 9.585 | 8.920 | 9.540 | 2,260,127 | +0.47(+5.18%) |
May 24, 2022 | 9.750 | 9.850 | 8.930 | 9.070 | 2,562,217 | -0.85(-8.57%) |
May 23, 2022 | 10.33 | 10.33 | 9.810 | 9.920 | 1,707,624 | -0.51(-4.89%) |
May 20, 2022 | 10.59 | 10.78 | 10.04 | 10.43 | 909,916 | +0.10(+0.97%) |
May 19, 2022 | 9.880 | 10.54 | 9.880 | 10.33 | 951,398 | +0.53(+5.41%) |
May 18, 2022 | 10.25 | 10.35 | 9.630 | 9.800 | 1,036,627 | -0.62(-5.95%) |
May 17, 2022 | 10.51 | 10.73 | 9.960 | 10.42 | 921,213 | +0.22(+2.16%) |
May 16, 2022 | 10.62 | 10.77 | 10.15 | 10.20 | 1,070,742 | -0.58(-5.38%) |
May 13, 2022 | 10.20 | 10.79 | 10.16 | 10.78 | 1,101,338 | +0.88(+8.89%) |
May 12, 2022 | 9.560 | 10.19 | 9.480 | 9.900 | 1,302,425 | +0.19(+1.96%) |
May 11, 2022 | 9.940 | 10.34 | 9.650 | 9.710 | 1,538,124 | -0.34(-3.38%) |
May 10, 2022 | 10.18 | 10.43 | 9.570 | 10.05 | 2,301,855 | +0.16(+1.62%) |
May 09, 2022 | 10.70 | 10.92 | 9.790 | 9.890 | 2,181,881 | -1.09(-9.93%) |
May 06, 2022 | 11.60 | 11.60 | 10.85 | 10.98 | 1,138,141 | -0.75(-6.39%) |
May 05, 2022 | 12.25 | 12.25 | 11.54 | 11.73 | 943,841 | -0.79(-6.31%) |
May 04, 2022 | 12.30 | 12.57 | 11.72 | 12.52 | 1,160,485 | +0.31(+2.54%) |
May 03, 2022 | 12.52 | 12.62 | 12.08 | 12.21 | 1,014,571 | -0.39(-3.10%) |