Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.316 | 9.553 | 9.160 | 9.287 | 28,576 | -0.15(-1.62%) |
Jul 28, 2022 | 9.113 | 9.800 | 9.113 | 9.440 | 95,881 | +0.29(+3.13%) |
Jul 27, 2022 | 8.333 | 9.167 | 8.333 | 9.153 | 77,179 | +0.33(+3.78%) |
Jul 26, 2022 | 8.567 | 8.873 | 8.393 | 8.820 | 36,064 | +0.25(+2.88%) |
Jul 25, 2022 | 8.860 | 8.860 | 8.360 | 8.573 | 41,935 | -0.22(-2.50%) |
Jul 22, 2022 | 9.293 | 9.293 | 8.733 | 8.793 | 50,287 | -0.39(-4.28%) |
Jul 21, 2022 | 9.087 | 9.327 | 8.708 | 9.187 | 58,231 | +0.15(+1.70%) |
Jul 20, 2022 | 9.067 | 9.127 | 8.940 | 9.033 | 67,228 | +0.09(+0.97%) |
Jul 19, 2022 | 8.860 | 9.333 | 8.793 | 8.947 | 56,047 | +0.27(+3.15%) |
Jul 18, 2022 | 9.153 | 9.153 | 8.667 | 8.673 | 49,923 | -0.27(-3.06%) |
Jul 15, 2022 | 9.213 | 9.213 | 8.660 | 8.947 | 58,350 | -0.03(-0.37%) |
Jul 14, 2022 | 9.193 | 9.193 | 8.660 | 8.980 | 52,626 | -0.13(-1.46%) |
Jul 13, 2022 | 8.753 | 9.333 | 8.600 | 9.113 | 74,448 | +0.11(+1.26%) |
Jul 12, 2022 | 8.740 | 9.173 | 8.307 | 9.000 | 79,752 | +0.43(+4.98%) |
Jul 11, 2022 | 9.220 | 9.313 | 8.533 | 8.573 | 55,621 | -0.69(-7.42%) |
Jul 08, 2022 | 8.520 | 9.333 | 8.520 | 9.260 | 122,959 | +0.45(+5.15%) |
Jul 07, 2022 | 8.473 | 8.987 | 8.420 | 8.807 | 82,762 | +0.35(+4.18%) |
Jul 06, 2022 | 8.013 | 8.800 | 8.013 | 8.453 | 95,887 | +0.31(+3.76%) |
Jul 05, 2022 | 7.620 | 8.153 | 7.162 | 8.147 | 167,098 | +0.43(+5.53%) |
Jul 01, 2022 | 7.560 | 7.940 | 7.293 | 7.720 | 73,738 | +0.11(+1.40%) |
Jun 30, 2022 | 7.547 | 7.816 | 7.154 | 7.613 | 132,765 | +0.11(+1.42%) |
Jun 29, 2022 | 8.213 | 8.267 | 7.380 | 7.507 | 321,024 | -0.77(-9.34%) |
Jun 28, 2022 | 8.773 | 9.287 | 8.207 | 8.280 | 94,608 | -0.58(-6.55%) |
Jun 27, 2022 | 9.040 | 9.619 | 8.467 | 8.860 | 217,681 | -0.15(-1.63%) |
Jun 24, 2022 | 9.193 | 9.767 | 8.340 | 9.007 | 3,490,365 | -0.13(-1.39%) |
Jun 23, 2022 | 8.780 | 9.795 | 8.626 | 9.133 | 186,555 | +0.20(+2.24%) |
Jun 22, 2022 | 8.820 | 9.313 | 8.280 | 8.933 | 191,020 | -0.16(-1.76%) |
Jun 21, 2022 | 9.687 | 9.847 | 8.887 | 9.093 | 189,868 | -0.53(-5.54%) |
Jun 17, 2022 | 9.727 | 9.920 | 8.847 | 9.627 | 1,397,889 | -0.04(-0.41%) |
Jun 16, 2022 | 8.807 | 9.667 | 8.793 | 9.667 | 446,389 | +0.40(+4.32%) |
Jun 15, 2022 | 7.607 | 9.443 | 7.427 | 9.267 | 321,439 | +1.89(+25.68%) |
Jun 14, 2022 | 6.847 | 7.540 | 6.847 | 7.373 | 123,760 | +0.31(+4.44%) |
Jun 13, 2022 | 6.333 | 7.100 | 6.240 | 7.060 | 262,228 | +0.36(+5.37%) |
Jun 10, 2022 | 6.767 | 6.840 | 6.407 | 6.700 | 105,196 | +0.03(+0.50%) |
Jun 09, 2022 | 7.940 | 8.223 | 6.487 | 6.667 | 235,765 | -1.25(-15.82%) |
Jun 08, 2022 | 7.853 | 8.800 | 7.667 | 7.920 | 136,332 | -0.01(-0.17%) |
Jun 07, 2022 | 8.693 | 8.800 | 7.600 | 7.933 | 239,364 | -1.18(-12.95%) |
Jun 06, 2022 | 9.400 | 9.400 | 8.594 | 9.113 | 143,557 | -0.08(-0.87%) |
Jun 03, 2022 | 9.300 | 9.420 | 8.930 | 9.193 | 100,744 | -0.21(-2.27%) |
Jun 02, 2022 | 9.593 | 9.892 | 9.333 | 9.407 | 135,970 | -0.26(-2.69%) |
Jun 01, 2022 | 9.047 | 9.967 | 9.033 | 9.667 | 152,380 | +0.35(+3.79%) |
May 31, 2022 | 9.807 | 9.887 | 9.133 | 9.313 | 214,189 | -0.41(-4.18%) |
May 27, 2022 | 9.173 | 9.967 | 9.173 | 9.720 | 109,333 | +0.61(+6.73%) |
May 26, 2022 | 8.520 | 9.180 | 8.523 | 9.107 | 145,912 | +0.73(+8.76%) |
May 25, 2022 | 8.600 | 8.600 | 8.253 | 8.373 | 62,629 | -0.23(-2.64%) |
May 24, 2022 | 8.427 | 8.713 | 8.257 | 8.600 | 33,217 | +0.12(+1.42%) |
May 23, 2022 | 8.447 | 8.840 | 8.407 | 8.480 | 60,726 | +0.17(+2.00%) |
May 20, 2022 | 8.187 | 8.907 | 8.113 | 8.313 | 96,124 | +0.23(+2.89%) |
May 19, 2022 | 7.900 | 8.253 | 7.900 | 8.080 | 82,291 | +0.11(+1.34%) |
May 18, 2022 | 8.127 | 8.420 | 7.840 | 7.973 | 104,218 | -0.03(-0.33%) |
May 17, 2022 | 7.567 | 8.283 | 7.567 | 8.000 | 80,785 | +0.61(+8.30%) |
May 16, 2022 | 8.240 | 8.487 | 7.267 | 7.387 | 124,260 | -0.74(-9.11%) |
May 13, 2022 | 7.533 | 8.447 | 7.533 | 8.127 | 171,700 | +0.71(+9.52%) |
May 12, 2022 | 6.973 | 7.887 | 6.840 | 7.420 | 175,092 | +0.32(+4.51%) |
May 11, 2022 | 8.000 | 8.010 | 7.093 | 7.100 | 153,127 | -0.39(-5.25%) |
May 10, 2022 | 8.613 | 8.653 | 7.280 | 7.493 | 243,471 | -1.06(-12.39%) |
May 09, 2022 | 8.980 | 8.980 | 8.400 | 8.553 | 116,425 | -0.55(-6.01%) |
May 06, 2022 | 9.267 | 9.367 | 8.840 | 9.100 | 40,887 | -0.26(-2.78%) |
May 05, 2022 | 9.120 | 9.453 | 9.017 | 9.360 | 56,202 | +0.21(+2.26%) |
May 04, 2022 | 9.393 | 9.493 | 8.880 | 9.153 | 77,181 | -0.09(-1.01%) |
May 03, 2022 | 9.627 | 9.680 | 9.160 | 9.247 | 98,836 | -0.35(-3.61%) |