Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.391 | 9.046 | 8.391 | 8.768 | 8,368 | +0.37(+4.37%) |
Jul 28, 2022 | 8.332 | 8.610 | 8.163 | 8.401 | 9,633 | -0.10(-1.17%) |
Jul 27, 2022 | 8.044 | 8.500 | 8.044 | 8.500 | 5,950 | +0.43(+5.28%) |
Jul 26, 2022 | 8.104 | 8.136 | 8.044 | 8.074 | 3,818 | -0.02(-0.25%) |
Jul 25, 2022 | 7.965 | 8.322 | 7.965 | 8.094 | 10,165 | -0.15(-1.81%) |
Jul 22, 2022 | 8.233 | 8.312 | 8.014 | 8.243 | 12,381 | +0.18(+2.21%) |
Jul 21, 2022 | 7.876 | 8.064 | 7.876 | 8.064 | 10,808 | +0.11(+1.37%) |
Jul 20, 2022 | 7.945 | 8.059 | 7.945 | 7.955 | 4,039 | +0.00(+0.00%) |
Jul 19, 2022 | 7.955 | 8.024 | 7.955 | 7.955 | 6,233 | +0.01(+0.12%) |
Jul 18, 2022 | 7.935 | 8.019 | 7.935 | 7.945 | 17,831 | +0.03(+0.38%) |
Jul 15, 2022 | 7.995 | 7.995 | 7.846 | 7.915 | 22,170 | -0.10(-1.24%) |
Jul 14, 2022 | 7.985 | 8.163 | 7.945 | 8.014 | 12,473 | +0.02(+0.25%) |
Jul 13, 2022 | 7.895 | 8.213 | 7.895 | 7.995 | 14,903 | -0.05(-0.62%) |
Jul 12, 2022 | 8.153 | 8.381 | 8.044 | 8.044 | 11,684 | -0.14(-1.70%) |
Jul 11, 2022 | 7.985 | 8.471 | 7.985 | 8.183 | 26,375 | +0.06(+0.73%) |
Jul 08, 2022 | 7.965 | 8.243 | 7.905 | 8.124 | 21,963 | +0.09(+1.11%) |
Jul 07, 2022 | 8.481 | 8.520 | 7.945 | 8.034 | 27,864 | -0.43(-5.04%) |
Jul 06, 2022 | 8.699 | 8.788 | 8.461 | 8.461 | 14,597 | -0.13(-1.50%) |
Jul 05, 2022 | 8.867 | 8.867 | 8.520 | 8.590 | 21,550 | -0.27(-3.02%) |
Jul 01, 2022 | 8.927 | 9.304 | 8.734 | 8.858 | 30,479 | -0.13(-1.43%) |
Jun 30, 2022 | 8.927 | 9.041 | 8.927 | 8.986 | 20,020 | +0.06(+0.67%) |
Jun 29, 2022 | 8.927 | 9.254 | 8.927 | 8.927 | 9,302 | -0.15(-1.64%) |
Jun 28, 2022 | 9.264 | 9.711 | 9.076 | 9.076 | 7,420 | -0.16(-1.72%) |
Jun 27, 2022 | 8.927 | 9.264 | 8.927 | 9.234 | 8,584 | +0.45(+5.08%) |
Jun 24, 2022 | 8.986 | 9.036 | 8.461 | 8.788 | 8,058 | +0.33(+3.87%) |
Jun 23, 2022 | 8.481 | 8.743 | 8.431 | 8.461 | 12,477 | -0.08(-0.93%) |
Jun 22, 2022 | 8.550 | 8.619 | 8.282 | 8.540 | 6,916 | -0.06(-0.69%) |
Jun 21, 2022 | 8.540 | 8.897 | 8.491 | 8.600 | 10,824 | +0.17(+2.00%) |
Jun 17, 2022 | 8.629 | 8.897 | 8.282 | 8.431 | 16,404 | -0.22(-2.52%) |
Jun 16, 2022 | 9.135 | 9.175 | 8.590 | 8.649 | 28,027 | -0.72(-7.72%) |
Jun 15, 2022 | 8.986 | 9.611 | 8.986 | 9.373 | 12,940 | +0.55(+6.18%) |
Jun 14, 2022 | 8.748 | 9.711 | 8.738 | 8.828 | 31,342 | +0.21(+2.42%) |
Jun 13, 2022 | 9.006 | 9.006 | 8.431 | 8.619 | 14,612 | -0.49(-5.34%) |
Jun 10, 2022 | 9.770 | 9.780 | 9.026 | 9.105 | 19,101 | -0.67(-6.90%) |
Jun 09, 2022 | 9.949 | 9.988 | 9.770 | 9.780 | 15,819 | -0.20(-1.99%) |
Jun 08, 2022 | 9.919 | 10.01 | 9.869 | 9.978 | 8,816 | +0.05(+0.50%) |
Jun 07, 2022 | 9.929 | 9.998 | 9.889 | 9.929 | 11,622 | +0.01(+0.10%) |
Jun 06, 2022 | 9.919 | 10.04 | 9.851 | 9.919 | 9,464 | +0.10(+1.01%) |
Jun 03, 2022 | 9.794 | 9.869 | 9.770 | 9.820 | 6,023 | -0.12(-1.20%) |
Jun 02, 2022 | 9.761 | 10.02 | 9.761 | 9.939 | 9,036 | -0.02(-0.20%) |
Jun 01, 2022 | 10.39 | 10.41 | 9.800 | 9.959 | 26,097 | +0.04(+0.40%) |
May 31, 2022 | 10.66 | 10.81 | 9.919 | 9.919 | 14,066 | -0.35(-3.38%) |
May 27, 2022 | 10.17 | 10.55 | 10.10 | 10.27 | 17,596 | +0.25(+2.48%) |
May 26, 2022 | 9.998 | 10.22 | 9.909 | 10.02 | 23,981 | +0.16(+1.61%) |
May 25, 2022 | 9.968 | 10.08 | 9.800 | 9.859 | 22,096 | -0.20(-1.97%) |
May 24, 2022 | 10.86 | 10.86 | 9.750 | 10.06 | 24,726 | -0.76(-7.06%) |
May 23, 2022 | 11.16 | 11.34 | 10.57 | 10.82 | 13,685 | -0.34(-3.02%) |
May 20, 2022 | 12.35 | 12.45 | 11.06 | 11.16 | 33,180 | -1.19(-9.64%) |
May 19, 2022 | 12.62 | 12.67 | 12.23 | 12.35 | 4,840 | -0.17(-1.35%) |
May 18, 2022 | 13.40 | 13.40 | 12.40 | 12.52 | 5,720 | -0.84(-6.31%) |
May 17, 2022 | 13.28 | 13.61 | 13.28 | 13.36 | 3,418 | -0.03(-0.22%) |
May 16, 2022 | 13.29 | 13.63 | 13.29 | 13.39 | 9,014 | +0.27(+2.04%) |
May 13, 2022 | 12.97 | 13.40 | 12.97 | 13.12 | 2,695 | +0.29(+2.24%) |
May 12, 2022 | 12.19 | 12.88 | 12.13 | 12.84 | 3,241 | +0.16(+1.25%) |
May 11, 2022 | 12.80 | 13.04 | 12.06 | 12.68 | 5,736 | -0.09(-0.70%) |
May 10, 2022 | 13.64 | 14.05 | 11.93 | 12.77 | 26,036 | -0.93(-6.81%) |
May 09, 2022 | 13.45 | 13.99 | 13.29 | 13.70 | 4,614 | +0.23(+1.69%) |
May 06, 2022 | 14.15 | 14.15 | 13.24 | 13.47 | 9,936 | -0.81(-5.69%) |
May 05, 2022 | 15.36 | 15.36 | 14.04 | 14.28 | 7,807 | -1.09(-7.10%) |
May 04, 2022 | 15.00 | 15.77 | 14.96 | 15.37 | 6,495 | +0.56(+3.75%) |
May 03, 2022 | 14.29 | 15.22 | 13.93 | 14.82 | 14,545 | +0.61(+4.33%) |