Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.561 | 8.621 | 8.549 | 8.616 | 75,886 | +0.06(+0.76%) |
Jul 28, 2022 | 8.551 | 8.591 | 8.531 | 8.551 | 24,417 | +0.00(+0.00%) |
Jul 27, 2022 | 8.541 | 8.589 | 8.541 | 8.551 | 18,181 | +0.02(+0.23%) |
Jul 26, 2022 | 8.541 | 8.551 | 8.531 | 8.531 | 12,996 | -0.03(-0.35%) |
Jul 25, 2022 | 8.551 | 8.590 | 8.531 | 8.561 | 9,571 | -0.01(-0.12%) |
Jul 22, 2022 | 8.521 | 8.651 | 8.519 | 8.571 | 11,757 | +0.00(+0.00%) |
Jul 21, 2022 | 8.531 | 8.583 | 8.481 | 8.571 | 15,488 | +0.02(+0.23%) |
Jul 20, 2022 | 8.551 | 8.611 | 8.511 | 8.551 | 16,775 | -0.03(-0.35%) |
Jul 19, 2022 | 8.451 | 8.591 | 8.451 | 8.581 | 46,916 | +0.14(+1.65%) |
Jul 18, 2022 | 8.591 | 8.591 | 8.442 | 8.442 | 30,410 | -0.13(-1.51%) |
Jul 15, 2022 | 8.461 | 8.571 | 8.402 | 8.571 | 70,330 | +0.18(+2.14%) |
Jul 14, 2022 | 8.422 | 8.424 | 8.352 | 8.392 | 95,830 | -0.07(-0.82%) |
Jul 13, 2022 | 8.451 | 8.531 | 8.442 | 8.461 | 40,496 | -0.04(-0.47%) |
Jul 12, 2022 | 8.442 | 8.541 | 8.412 | 8.501 | 27,837 | +0.09(+1.07%) |
Jul 11, 2022 | 8.451 | 8.531 | 8.352 | 8.412 | 53,432 | -0.04(-0.47%) |
Jul 08, 2022 | 8.471 | 8.471 | 8.432 | 8.451 | 37,179 | -0.00(-0.01%) |
Jul 07, 2022 | 8.472 | 8.482 | 8.443 | 8.452 | 10,430 | -0.03(-0.41%) |
Jul 06, 2022 | 8.532 | 8.532 | 8.433 | 8.487 | 36,239 | +0.04(+0.53%) |
Jul 05, 2022 | 8.452 | 8.453 | 8.433 | 8.443 | 14,952 | -0.05(-0.58%) |
Jul 01, 2022 | 8.462 | 8.492 | 8.452 | 8.492 | 27,867 | +0.03(+0.35%) |
Jun 30, 2022 | 8.512 | 8.522 | 8.462 | 8.462 | 16,496 | -0.09(-1.04%) |
Jun 29, 2022 | 8.532 | 8.552 | 8.473 | 8.552 | 11,367 | +0.00(+0.00%) |
Jun 28, 2022 | 8.482 | 8.552 | 8.476 | 8.552 | 27,288 | +0.04(+0.47%) |
Jun 27, 2022 | 8.462 | 8.512 | 8.452 | 8.512 | 24,676 | +0.02(+0.23%) |
Jun 24, 2022 | 8.502 | 8.531 | 8.462 | 8.492 | 19,823 | -0.03(-0.35%) |
Jun 23, 2022 | 8.512 | 8.532 | 8.482 | 8.522 | 30,788 | +0.04(+0.47%) |
Jun 22, 2022 | 8.512 | 8.539 | 8.452 | 8.482 | 32,976 | -0.05(-0.58%) |
Jun 21, 2022 | 8.542 | 8.552 | 8.482 | 8.532 | 29,585 | +0.01(+0.12%) |
Jun 17, 2022 | 8.591 | 8.601 | 8.482 | 8.522 | 44,645 | -0.03(-0.35%) |
Jun 16, 2022 | 8.532 | 8.552 | 8.452 | 8.552 | 55,265 | -0.03(-0.35%) |
Jun 15, 2022 | 8.522 | 8.631 | 8.502 | 8.581 | 34,299 | +0.01(+0.12%) |
Jun 14, 2022 | 8.552 | 8.591 | 8.522 | 8.572 | 17,421 | +0.07(+0.82%) |
Jun 13, 2022 | 8.591 | 8.591 | 8.502 | 8.502 | 41,326 | -0.16(-1.83%) |
Jun 10, 2022 | 8.661 | 8.681 | 8.611 | 8.661 | 40,805 | -0.04(-0.49%) |
Jun 09, 2022 | 8.614 | 8.713 | 8.614 | 8.703 | 72,423 | +0.05(+0.57%) |
Jun 08, 2022 | 8.634 | 8.674 | 8.565 | 8.654 | 52,887 | +0.02(+0.23%) |
Jun 07, 2022 | 8.614 | 8.644 | 8.614 | 8.634 | 24,242 | +0.00(+0.00%) |
Jun 06, 2022 | 8.646 | 8.655 | 8.629 | 8.634 | 14,774 | +0.00(+0.00%) |
Jun 03, 2022 | 8.585 | 8.644 | 8.565 | 8.634 | 77,604 | +0.04(+0.46%) |
Jun 02, 2022 | 8.605 | 8.634 | 8.555 | 8.595 | 68,224 | +0.03(+0.35%) |
Jun 01, 2022 | 8.535 | 8.595 | 8.535 | 8.565 | 36,360 | -0.01(-0.12%) |
May 31, 2022 | 8.634 | 8.634 | 8.521 | 8.575 | 29,670 | -0.04(-0.46%) |
May 27, 2022 | 8.565 | 8.654 | 8.565 | 8.614 | 36,245 | +0.08(+0.93%) |
May 26, 2022 | 8.466 | 8.605 | 8.466 | 8.535 | 84,498 | +0.09(+1.05%) |
May 25, 2022 | 8.506 | 8.506 | 8.436 | 8.446 | 57,881 | -0.06(-0.70%) |
May 24, 2022 | 8.545 | 8.545 | 8.417 | 8.506 | 53,665 | -0.04(-0.46%) |
May 23, 2022 | 8.506 | 8.595 | 8.456 | 8.545 | 148,727 | -0.02(-0.23%) |
May 20, 2022 | 8.545 | 8.614 | 8.436 | 8.565 | 46,868 | +0.04(+0.46%) |
May 19, 2022 | 8.555 | 8.699 | 8.367 | 8.525 | 136,039 | -0.06(-0.75%) |
May 18, 2022 | 8.614 | 8.634 | 8.555 | 8.590 | 27,025 | -0.02(-0.29%) |
May 17, 2022 | 8.674 | 8.674 | 8.595 | 8.614 | 29,919 | -0.02(-0.23%) |
May 16, 2022 | 8.763 | 8.763 | 8.585 | 8.634 | 72,615 | -0.17(-1.91%) |
May 13, 2022 | 8.713 | 8.802 | 8.694 | 8.802 | 20,009 | +0.00(+0.00%) |
May 12, 2022 | 8.802 | 8.822 | 8.614 | 8.802 | 38,952 | -0.03(-0.34%) |
May 11, 2022 | 8.773 | 8.895 | 8.713 | 8.832 | 76,660 | +0.02(+0.18%) |
May 10, 2022 | 8.816 | 8.885 | 8.737 | 8.816 | 44,933 | +0.02(+0.22%) |
May 09, 2022 | 8.826 | 8.979 | 8.787 | 8.797 | 14,450 | +0.00(+0.00%) |
May 06, 2022 | 9.023 | 9.050 | 8.787 | 8.797 | 50,217 | -0.13(-1.44%) |
May 05, 2022 | 8.925 | 8.949 | 8.925 | 8.925 | 14,016 | -0.02(-0.22%) |
May 04, 2022 | 9.033 | 9.039 | 8.935 | 8.944 | 42,852 | -0.03(-0.33%) |
May 03, 2022 | 9.033 | 9.033 | 8.964 | 8.974 | 29,630 | -0.06(-0.66%) |