Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.870 | 10.08 | 9.856 | 9.999 | 285,784 | +0.08(+0.83%) |
Jul 28, 2022 | 9.787 | 9.916 | 9.755 | 9.916 | 235,900 | +0.19(+1.99%) |
Jul 27, 2022 | 9.548 | 9.769 | 9.539 | 9.723 | 273,573 | +0.18(+1.93%) |
Jul 26, 2022 | 9.677 | 9.796 | 9.511 | 9.539 | 296,062 | -0.18(-1.89%) |
Jul 25, 2022 | 9.686 | 9.773 | 9.594 | 9.723 | 445,776 | +0.07(+0.76%) |
Jul 22, 2022 | 9.787 | 9.824 | 9.557 | 9.649 | 335,890 | -0.08(-0.85%) |
Jul 21, 2022 | 9.723 | 9.732 | 9.493 | 9.732 | 272,325 | -0.09(-0.94%) |
Jul 20, 2022 | 9.622 | 9.847 | 9.566 | 9.824 | 434,806 | +0.19(+2.01%) |
Jul 19, 2022 | 9.447 | 9.714 | 9.396 | 9.631 | 537,410 | +0.37(+3.97%) |
Jul 18, 2022 | 9.180 | 9.281 | 9.116 | 9.263 | 469,131 | +0.17(+1.92%) |
Jul 15, 2022 | 9.042 | 9.097 | 8.858 | 9.088 | 543,511 | +0.26(+2.92%) |
Jul 14, 2022 | 8.720 | 8.904 | 8.720 | 8.831 | 335,510 | -0.10(-1.13%) |
Jul 13, 2022 | 9.024 | 9.079 | 8.904 | 8.932 | 316,267 | -0.17(-1.92%) |
Jul 12, 2022 | 8.821 | 9.180 | 8.821 | 9.107 | 387,717 | +0.18(+2.06%) |
Jul 11, 2022 | 8.913 | 9.024 | 8.840 | 8.923 | 300,183 | -0.11(-1.22%) |
Jul 08, 2022 | 8.996 | 9.143 | 8.886 | 9.033 | 697,233 | +0.02(+0.20%) |
Jul 07, 2022 | 9.024 | 9.134 | 8.996 | 9.015 | 389,481 | +0.08(+0.93%) |
Jul 06, 2022 | 9.162 | 9.235 | 8.904 | 8.932 | 495,102 | -0.21(-2.31%) |
Jul 05, 2022 | 8.959 | 9.143 | 8.794 | 9.143 | 605,929 | +0.05(+0.51%) |
Jul 01, 2022 | 8.978 | 9.171 | 8.844 | 9.097 | 693,247 | +0.06(+0.61%) |
Jun 30, 2022 | 8.867 | 9.162 | 8.541 | 9.042 | 1,188,903 | -0.27(-2.87%) |
Jun 29, 2022 | 9.520 | 9.520 | 9.281 | 9.309 | 536,943 | -0.16(-1.65%) |
Jun 28, 2022 | 9.668 | 9.842 | 9.456 | 9.465 | 451,280 | -0.06(-0.68%) |
Jun 27, 2022 | 9.520 | 9.626 | 9.419 | 9.530 | 442,079 | +0.05(+0.48%) |
Jun 24, 2022 | 9.235 | 9.530 | 9.180 | 9.484 | 894,450 | +0.35(+3.83%) |
Jun 23, 2022 | 8.867 | 9.162 | 8.656 | 9.134 | 568,065 | +0.35(+3.98%) |
Jun 22, 2022 | 8.582 | 8.950 | 8.509 | 8.785 | 583,926 | +0.02(+0.21%) |
Jun 21, 2022 | 8.987 | 9.070 | 8.766 | 8.766 | 458,203 | -0.09(-1.04%) |
Jun 17, 2022 | 8.757 | 8.978 | 8.693 | 8.858 | 800,839 | +0.17(+1.90%) |
Jun 16, 2022 | 8.794 | 8.821 | 8.573 | 8.693 | 545,198 | -0.26(-2.88%) |
Jun 15, 2022 | 8.823 | 9.095 | 8.669 | 8.950 | 907,634 | +0.20(+2.28%) |
Jun 14, 2022 | 8.977 | 8.996 | 8.573 | 8.750 | 594,134 | -0.20(-2.23%) |
Jun 13, 2022 | 9.504 | 9.522 | 8.941 | 8.950 | 752,353 | -0.81(-8.28%) |
Jun 10, 2022 | 9.885 | 10.00 | 9.667 | 9.758 | 1,068,619 | -0.32(-3.15%) |
Jun 09, 2022 | 10.53 | 10.53 | 10.02 | 10.08 | 461,667 | -0.45(-4.31%) |
Jun 08, 2022 | 10.68 | 10.72 | 10.46 | 10.53 | 497,436 | -0.28(-2.60%) |
Jun 07, 2022 | 10.58 | 10.82 | 10.50 | 10.81 | 666,407 | +0.15(+1.36%) |
Jun 06, 2022 | 10.87 | 10.87 | 10.57 | 10.67 | 369,041 | -0.07(-0.68%) |
Jun 03, 2022 | 10.91 | 10.91 | 10.67 | 10.74 | 387,220 | -0.22(-1.99%) |
Jun 02, 2022 | 10.79 | 10.96 | 10.71 | 10.96 | 548,491 | +0.11(+1.00%) |
Jun 01, 2022 | 11.14 | 11.16 | 10.75 | 10.85 | 489,124 | -0.20(-1.81%) |
May 31, 2022 | 11.03 | 11.14 | 10.93 | 11.05 | 982,974 | -0.12(-1.06%) |
May 27, 2022 | 10.96 | 11.21 | 10.96 | 11.16 | 418,325 | +0.28(+2.59%) |
May 26, 2022 | 10.80 | 11.01 | 10.68 | 10.88 | 587,032 | +0.16(+1.52%) |
May 25, 2022 | 10.57 | 10.80 | 10.56 | 10.72 | 504,189 | +0.16(+1.55%) |
May 24, 2022 | 10.21 | 10.60 | 10.01 | 10.56 | 723,136 | +0.30(+2.92%) |
May 23, 2022 | 10.31 | 10.40 | 10.11 | 10.26 | 715,103 | +0.07(+0.71%) |
May 20, 2022 | 10.73 | 10.73 | 9.994 | 10.18 | 1,085,172 | -0.42(-3.94%) |
May 19, 2022 | 10.87 | 10.97 | 10.56 | 10.60 | 906,430 | -0.32(-2.91%) |
May 18, 2022 | 11.49 | 11.60 | 10.91 | 10.92 | 741,329 | -0.72(-6.16%) |
May 17, 2022 | 11.46 | 11.71 | 11.35 | 11.64 | 634,678 | +0.35(+3.06%) |
May 16, 2022 | 11.21 | 11.36 | 11.15 | 11.29 | 487,553 | +0.03(+0.24%) |
May 13, 2022 | 11.04 | 11.29 | 10.87 | 11.26 | 755,089 | +0.35(+3.16%) |
May 12, 2022 | 10.78 | 10.94 | 10.69 | 10.92 | 569,004 | +0.14(+1.26%) |
May 11, 2022 | 11.05 | 11.21 | 10.73 | 10.78 | 519,623 | -0.17(-1.57%) |
May 10, 2022 | 11.27 | 11.41 | 10.83 | 10.96 | 694,305 | -0.21(-1.87%) |
May 09, 2022 | 11.43 | 11.48 | 11.10 | 11.16 | 501,685 | -0.39(-3.38%) |
May 06, 2022 | 11.65 | 11.80 | 11.46 | 11.56 | 465,098 | -0.21(-1.77%) |
May 05, 2022 | 11.81 | 12.16 | 11.48 | 11.76 | 709,947 | -0.51(-4.14%) |
May 04, 2022 | 11.98 | 12.28 | 11.88 | 12.27 | 453,190 | +0.31(+2.58%) |
May 03, 2022 | 11.79 | 12.04 | 11.63 | 11.96 | 430,163 | +0.16(+1.38%) |