Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.720 | 8.800 | 8.480 | 8.640 | 35,941 | -0.24(-2.70%) |
Jul 28, 2022 | 8.480 | 8.960 | 8.401 | 8.880 | 52,524 | +0.40(+4.72%) |
Jul 27, 2022 | 8.400 | 8.560 | 8.160 | 8.480 | 84,978 | +0.08(+0.95%) |
Jul 26, 2022 | 8.640 | 8.720 | 8.400 | 8.400 | 33,735 | -0.32(-3.67%) |
Jul 25, 2022 | 8.960 | 8.960 | 8.400 | 8.720 | 93,632 | -0.32(-3.54%) |
Jul 22, 2022 | 9.440 | 10.00 | 8.966 | 9.040 | 143,919 | -0.56(-5.83%) |
Jul 21, 2022 | 9.200 | 10.00 | 9.040 | 9.600 | 110,778 | +0.32(+3.45%) |
Jul 20, 2022 | 9.040 | 9.600 | 8.728 | 9.280 | 182,896 | +0.40(+4.50%) |
Jul 19, 2022 | 8.640 | 9.200 | 8.640 | 8.880 | 104,613 | +0.24(+2.78%) |
Jul 18, 2022 | 8.640 | 8.960 | 8.560 | 8.640 | 96,932 | +0.00(+0.00%) |
Jul 15, 2022 | 8.800 | 8.800 | 8.510 | 8.640 | 36,733 | -0.16(-1.82%) |
Jul 14, 2022 | 8.800 | 8.960 | 8.720 | 8.800 | 40,580 | -0.08(-0.90%) |
Jul 13, 2022 | 8.480 | 9.120 | 8.480 | 8.880 | 88,561 | +0.32(+3.74%) |
Jul 12, 2022 | 8.480 | 8.880 | 8.397 | 8.560 | 76,225 | +0.00(+0.00%) |
Jul 11, 2022 | 8.800 | 8.880 | 8.480 | 8.560 | 53,258 | -0.40(-4.46%) |
Jul 08, 2022 | 8.720 | 9.200 | 8.564 | 8.960 | 73,579 | +0.24(+2.75%) |
Jul 07, 2022 | 8.320 | 8.960 | 8.320 | 8.720 | 94,579 | +0.48(+5.83%) |
Jul 06, 2022 | 8.320 | 8.480 | 8.240 | 8.240 | 47,039 | -0.40(-4.63%) |
Jul 05, 2022 | 8.400 | 8.640 | 8.240 | 8.640 | 37,471 | +0.24(+2.86%) |
Jul 01, 2022 | 8.240 | 8.598 | 8.161 | 8.400 | 45,057 | +0.00(+0.00%) |
Jun 30, 2022 | 8.400 | 8.560 | 8.080 | 8.400 | 99,925 | -0.08(-0.94%) |
Jun 29, 2022 | 8.720 | 8.720 | 8.400 | 8.480 | 92,981 | -0.40(-4.50%) |
Jun 28, 2022 | 9.600 | 9.600 | 8.800 | 8.880 | 105,209 | -0.56(-5.93%) |
Jun 27, 2022 | 9.120 | 9.440 | 8.880 | 9.440 | 113,606 | +0.56(+6.31%) |
Jun 24, 2022 | 9.200 | 9.440 | 8.800 | 8.880 | 172,147 | -0.16(-1.77%) |
Jun 23, 2022 | 8.560 | 9.520 | 8.480 | 9.040 | 386,727 | +0.48(+5.61%) |
Jun 22, 2022 | 8.880 | 8.880 | 8.400 | 8.560 | 90,653 | -0.40(-4.46%) |
Jun 21, 2022 | 8.400 | 9.199 | 8.400 | 8.960 | 168,986 | +0.64(+7.69%) |
Jun 17, 2022 | 8.320 | 8.560 | 8.320 | 8.320 | 63,728 | -0.08(-0.95%) |
Jun 16, 2022 | 8.400 | 8.480 | 8.320 | 8.400 | 66,671 | -0.16(-1.87%) |
Jun 15, 2022 | 8.400 | 8.720 | 8.400 | 8.560 | 86,071 | +0.24(+2.88%) |
Jun 14, 2022 | 8.400 | 8.480 | 8.240 | 8.320 | 81,642 | -0.24(-2.80%) |
Jun 13, 2022 | 8.320 | 8.640 | 8.160 | 8.560 | 128,188 | -0.40(-4.46%) |
Jun 10, 2022 | 9.040 | 9.265 | 8.800 | 8.960 | 105,838 | -0.08(-0.88%) |
Jun 09, 2022 | 8.960 | 9.760 | 8.885 | 9.040 | 187,684 | +0.00(+0.00%) |
Jun 08, 2022 | 9.200 | 9.360 | 8.800 | 9.040 | 168,970 | -0.16(-1.74%) |
Jun 07, 2022 | 9.280 | 9.360 | 9.040 | 9.200 | 73,437 | -0.16(-1.71%) |
Jun 06, 2022 | 9.200 | 9.360 | 8.960 | 9.360 | 108,616 | +0.16(+1.74%) |
Jun 03, 2022 | 9.440 | 9.919 | 9.120 | 9.200 | 189,111 | -0.16(-1.71%) |
Jun 02, 2022 | 9.360 | 9.840 | 8.960 | 9.360 | 266,874 | +0.32(+3.54%) |
Jun 01, 2022 | 10.32 | 10.32 | 8.960 | 9.040 | 304,305 | -1.12(-11.02%) |
May 31, 2022 | 11.84 | 11.88 | 10.08 | 10.16 | 378,231 | -2.24(-18.06%) |
May 27, 2022 | 14.20 | 14.20 | 11.80 | 12.40 | 249,643 | -1.02(-7.60%) |
May 26, 2022 | 14.50 | 14.80 | 13.22 | 13.42 | 157,803 | -1.20(-8.21%) |
May 25, 2022 | 12.40 | 15.96 | 12.20 | 14.62 | 280,575 | +2.24(+18.09%) |
May 24, 2022 | 13.00 | 13.80 | 11.42 | 12.38 | 160,052 | -0.92(-6.92%) |
May 23, 2022 | 14.58 | 15.40 | 13.20 | 13.30 | 235,976 | -2.28(-14.63%) |
May 20, 2022 | 16.56 | 16.98 | 15.12 | 15.58 | 116,802 | -0.98(-5.92%) |
May 19, 2022 | 16.66 | 17.42 | 16.24 | 16.56 | 81,371 | -0.62(-3.61%) |
May 18, 2022 | 17.82 | 18.98 | 16.72 | 17.18 | 124,799 | -0.64(-3.59%) |
May 17, 2022 | 16.64 | 18.60 | 16.50 | 17.82 | 158,808 | +1.52(+9.33%) |
May 16, 2022 | 18.40 | 18.58 | 16.02 | 16.30 | 123,892 | -3.10(-15.98%) |
May 13, 2022 | 18.48 | 20.40 | 17.66 | 19.40 | 220,524 | +1.08(+5.90%) |
May 12, 2022 | 14.60 | 19.00 | 14.60 | 18.32 | 281,045 | +2.40(+15.08%) |
May 11, 2022 | 16.60 | 16.78 | 15.00 | 15.92 | 110,974 | -1.10(-6.46%) |
May 10, 2022 | 17.92 | 18.00 | 15.66 | 17.02 | 112,330 | -0.78(-4.38%) |
May 09, 2022 | 20.00 | 20.00 | 17.46 | 17.80 | 122,666 | -1.84(-9.37%) |
May 06, 2022 | 20.74 | 20.74 | 18.00 | 19.64 | 198,431 | -2.68(-12.01%) |
May 05, 2022 | 22.56 | 22.70 | 22.00 | 22.32 | 68,696 | -0.84(-3.63%) |
May 04, 2022 | 22.84 | 23.66 | 22.00 | 23.16 | 82,892 | +0.00(+0.00%) |
May 03, 2022 | 24.50 | 24.80 | 22.96 | 23.16 | 46,923 | -0.70(-2.93%) |