Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.239 | 8.367 | 8.229 | 8.337 | 21,774 | +0.17(+2.05%) |
Jul 28, 2022 | 8.091 | 8.199 | 8.081 | 8.170 | 57,682 | -0.06(-0.72%) |
Jul 27, 2022 | 8.111 | 8.229 | 8.081 | 8.229 | 3,122 | +0.17(+2.08%) |
Jul 26, 2022 | 8.160 | 8.189 | 8.041 | 8.061 | 35,203 | -0.30(-3.57%) |
Jul 25, 2022 | 8.426 | 8.471 | 8.360 | 8.360 | 10,032 | +0.10(+1.22%) |
Jul 22, 2022 | 8.259 | 8.334 | 8.259 | 8.259 | 15,548 | +0.00(+0.00%) |
Jul 21, 2022 | 8.101 | 8.259 | 8.101 | 8.259 | 27,640 | +0.09(+1.09%) |
Jul 20, 2022 | 8.219 | 8.219 | 7.917 | 8.170 | 29,669 | -0.17(-2.01%) |
Jul 19, 2022 | 8.111 | 8.347 | 8.111 | 8.337 | 17,746 | +0.37(+4.71%) |
Jul 18, 2022 | 7.992 | 8.071 | 7.943 | 7.963 | 16,646 | +0.09(+1.13%) |
Jul 15, 2022 | 7.726 | 7.893 | 7.726 | 7.874 | 11,583 | +0.16(+2.05%) |
Jul 14, 2022 | 7.637 | 7.765 | 7.538 | 7.716 | 18,803 | -0.07(-0.89%) |
Jul 13, 2022 | 7.765 | 7.857 | 7.745 | 7.785 | 49,502 | -0.05(-0.63%) |
Jul 12, 2022 | 7.972 | 7.986 | 7.824 | 7.834 | 24,728 | -0.11(-1.37%) |
Jul 11, 2022 | 8.091 | 8.091 | 7.933 | 7.943 | 3,892 | -0.20(-2.48%) |
Jul 08, 2022 | 8.091 | 8.170 | 8.086 | 8.145 | 9,525 | +0.15(+1.91%) |
Jul 07, 2022 | 7.805 | 8.053 | 7.795 | 7.992 | 21,096 | +0.11(+1.38%) |
Jul 06, 2022 | 7.943 | 7.943 | 7.815 | 7.884 | 17,084 | -0.06(-0.81%) |
Jul 05, 2022 | 7.923 | 8.051 | 7.805 | 7.948 | 28,729 | -0.34(-4.10%) |
Jul 01, 2022 | 8.239 | 8.357 | 8.199 | 8.288 | 8,953 | -0.03(-0.41%) |
Jun 30, 2022 | 8.436 | 8.436 | 8.276 | 8.323 | 21,844 | -0.19(-2.26%) |
Jun 29, 2022 | 8.604 | 8.614 | 8.505 | 8.515 | 4,067 | -0.10(-1.10%) |
Jun 28, 2022 | 8.742 | 8.742 | 8.610 | 8.610 | 12,507 | -0.05(-0.61%) |
Jun 27, 2022 | 8.624 | 8.722 | 8.624 | 8.663 | 13,923 | +0.00(+0.00%) |
Jun 24, 2022 | 8.683 | 9.068 | 8.574 | 8.663 | 24,207 | +0.02(+0.23%) |
Jun 23, 2022 | 8.643 | 8.712 | 8.614 | 8.643 | 12,949 | -0.09(-1.02%) |
Jun 22, 2022 | 8.633 | 8.772 | 8.633 | 8.732 | 13,226 | -0.00(-0.03%) |
Jun 21, 2022 | 8.752 | 8.832 | 8.653 | 8.735 | 7,617 | +0.10(+1.17%) |
Jun 17, 2022 | 8.633 | 8.703 | 8.624 | 8.633 | 23,564 | -0.01(-0.11%) |
Jun 16, 2022 | 8.732 | 8.732 | 8.633 | 8.643 | 21,497 | -0.36(-3.95%) |
Jun 15, 2022 | 8.900 | 9.038 | 8.880 | 8.999 | 10,290 | +0.14(+1.56%) |
Jun 14, 2022 | 9.008 | 9.008 | 8.752 | 8.860 | 30,358 | -0.13(-1.43%) |
Jun 13, 2022 | 9.186 | 9.186 | 8.910 | 8.989 | 29,934 | -0.35(-3.70%) |
Jun 10, 2022 | 9.482 | 9.482 | 9.324 | 9.334 | 14,631 | -0.26(-2.67%) |
Jun 09, 2022 | 9.620 | 9.656 | 9.581 | 9.591 | 18,806 | -0.07(-0.72%) |
Jun 08, 2022 | 9.768 | 9.793 | 9.630 | 9.660 | 13,321 | -0.23(-2.29%) |
Jun 07, 2022 | 9.660 | 9.887 | 9.660 | 9.887 | 3,352 | +0.12(+1.21%) |
Jun 06, 2022 | 9.956 | 9.985 | 9.748 | 9.768 | 30,880 | -0.05(-0.50%) |
Jun 03, 2022 | 9.719 | 10.18 | 9.719 | 9.818 | 10,563 | -0.08(-0.80%) |
Jun 02, 2022 | 9.699 | 9.896 | 9.670 | 9.896 | 14,054 | +0.24(+2.45%) |
Jun 01, 2022 | 9.719 | 9.765 | 9.614 | 9.660 | 30,173 | +0.01(+0.07%) |
May 31, 2022 | 9.699 | 9.719 | 9.620 | 9.653 | 7,916 | -0.09(-0.88%) |
May 27, 2022 | 9.650 | 9.739 | 9.650 | 9.739 | 12,229 | +0.21(+2.17%) |
May 26, 2022 | 9.383 | 9.600 | 9.383 | 9.531 | 13,520 | +0.16(+1.68%) |
May 25, 2022 | 9.373 | 9.423 | 9.354 | 9.373 | 8,245 | -0.09(-0.99%) |
May 24, 2022 | 9.452 | 9.472 | 9.433 | 9.467 | 6,293 | +0.00(+0.00%) |
May 23, 2022 | 9.334 | 9.492 | 9.334 | 9.467 | 5,846 | +0.15(+1.64%) |
May 20, 2022 | 9.393 | 9.393 | 9.196 | 9.314 | 9,647 | +0.04(+0.43%) |
May 19, 2022 | 9.235 | 9.275 | 9.235 | 9.275 | 7,688 | +0.10(+1.08%) |
May 18, 2022 | 9.324 | 9.334 | 9.147 | 9.176 | 47,694 | -0.22(-2.39%) |
May 17, 2022 | 9.364 | 9.413 | 9.265 | 9.401 | 29,199 | +0.19(+2.01%) |
May 16, 2022 | 9.304 | 9.369 | 9.137 | 9.216 | 12,890 | -0.11(-1.16%) |
May 13, 2022 | 9.127 | 9.365 | 9.018 | 9.324 | 27,774 | +0.24(+2.67%) |
May 12, 2022 | 9.036 | 9.430 | 9.018 | 9.082 | 30,065 | -0.04(-0.40%) |
May 11, 2022 | 9.146 | 9.366 | 9.091 | 9.119 | 37,021 | +0.00(+0.00%) |
May 10, 2022 | 9.265 | 9.530 | 9.119 | 9.119 | 13,192 | -0.05(-0.60%) |
May 09, 2022 | 9.238 | 9.249 | 9.168 | 9.174 | 23,542 | -0.17(-1.86%) |
May 06, 2022 | 9.347 | 9.356 | 9.265 | 9.347 | 10,850 | -0.00(-0.04%) |
May 05, 2022 | 9.439 | 9.475 | 9.302 | 9.351 | 22,107 | -0.27(-2.81%) |
May 04, 2022 | 9.512 | 9.631 | 9.475 | 9.622 | 22,693 | +0.20(+2.14%) |
May 03, 2022 | 9.475 | 9.512 | 9.384 | 9.420 | 22,526 | -0.08(-0.87%) |