Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.44 | 10.79 | 10.08 | 10.71 | 2,006,644 | +0.53(+5.21%) |
Jul 28, 2022 | 9.810 | 10.18 | 9.270 | 10.18 | 1,819,667 | +0.23(+2.31%) |
Jul 27, 2022 | 9.250 | 10.10 | 9.070 | 9.950 | 2,677,589 | +1.38(+16.10%) |
Jul 26, 2022 | 9.270 | 9.270 | 8.510 | 8.570 | 1,289,278 | -1.03(-10.73%) |
Jul 25, 2022 | 9.810 | 9.900 | 9.340 | 9.600 | 978,171 | -0.25(-2.54%) |
Jul 22, 2022 | 10.74 | 11.21 | 9.660 | 9.850 | 1,970,996 | -1.41(-12.52%) |
Jul 21, 2022 | 10.70 | 11.27 | 10.42 | 11.26 | 1,513,903 | +0.47(+4.36%) |
Jul 20, 2022 | 9.940 | 10.97 | 9.910 | 10.79 | 2,408,662 | +1.01(+10.33%) |
Jul 19, 2022 | 9.320 | 9.830 | 8.950 | 9.780 | 2,069,680 | +0.91(+10.26%) |
Jul 18, 2022 | 9.260 | 9.580 | 8.730 | 8.870 | 2,575,493 | -0.03(-0.34%) |
Jul 15, 2022 | 8.530 | 8.940 | 8.300 | 8.900 | 2,001,252 | +0.76(+9.34%) |
Jul 14, 2022 | 8.350 | 8.470 | 7.800 | 8.140 | 1,337,792 | -0.48(-5.57%) |
Jul 13, 2022 | 8.090 | 8.921 | 7.920 | 8.620 | 1,145,178 | -0.08(-0.92%) |
Jul 12, 2022 | 9.200 | 9.600 | 8.535 | 8.700 | 1,085,293 | -0.40(-4.40%) |
Jul 11, 2022 | 9.740 | 9.810 | 8.940 | 9.100 | 1,814,600 | -1.01(-9.99%) |
Jul 08, 2022 | 9.840 | 10.48 | 9.560 | 10.11 | 1,957,240 | -0.18(-1.75%) |
Jul 07, 2022 | 9.670 | 10.38 | 9.560 | 10.29 | 1,534,508 | +0.75(+7.86%) |
Jul 06, 2022 | 9.640 | 9.980 | 9.240 | 9.540 | 1,708,748 | -0.08(-0.83%) |
Jul 05, 2022 | 8.160 | 9.630 | 7.940 | 9.620 | 2,073,676 | +1.02(+11.86%) |
Jul 01, 2022 | 8.010 | 8.600 | 7.930 | 8.600 | 1,435,682 | +0.50(+6.17%) |
Jun 30, 2022 | 8.400 | 8.460 | 7.530 | 8.100 | 1,745,236 | -0.63(-7.22%) |
Jun 29, 2022 | 8.770 | 8.970 | 8.360 | 8.730 | 835,609 | -0.03(-0.34%) |
Jun 28, 2022 | 10.11 | 10.31 | 8.720 | 8.760 | 1,666,408 | -1.24(-12.40%) |
Jun 27, 2022 | 10.72 | 10.77 | 9.830 | 10.000 | 1,761,962 | -0.53(-5.03%) |
Jun 24, 2022 | 9.450 | 10.59 | 9.440 | 10.53 | 2,304,811 | +1.35(+14.71%) |
Jun 23, 2022 | 8.660 | 9.260 | 8.315 | 9.180 | 1,068,019 | +0.79(+9.42%) |
Jun 22, 2022 | 7.930 | 8.890 | 7.930 | 8.390 | 977,603 | +0.13(+1.57%) |
Jun 21, 2022 | 8.420 | 8.755 | 8.230 | 8.260 | 1,177,556 | +0.43(+5.49%) |
Jun 17, 2022 | 7.480 | 8.130 | 7.400 | 7.830 | 2,086,591 | +0.43(+5.81%) |
Jun 16, 2022 | 7.890 | 8.020 | 7.200 | 7.400 | 1,570,593 | -1.23(-14.25%) |
Jun 15, 2022 | 8.120 | 9.000 | 8.020 | 8.630 | 1,598,502 | +0.85(+10.93%) |
Jun 14, 2022 | 8.200 | 8.300 | 7.561 | 7.780 | 905,756 | -0.19(-2.38%) |
Jun 13, 2022 | 8.690 | 8.910 | 7.880 | 7.970 | 1,652,556 | -1.71(-17.67%) |
Jun 10, 2022 | 10.32 | 10.50 | 9.530 | 9.680 | 1,090,079 | -1.63(-14.41%) |
Jun 09, 2022 | 12.49 | 12.66 | 11.28 | 11.31 | 1,127,194 | -1.39(-10.94%) |
Jun 08, 2022 | 12.51 | 13.18 | 12.50 | 12.70 | 449,091 | +0.04(+0.32%) |
Jun 07, 2022 | 11.88 | 12.73 | 11.70 | 12.66 | 1,116,237 | +0.35(+2.84%) |
Jun 06, 2022 | 12.80 | 12.96 | 12.01 | 12.31 | 1,013,741 | +0.14(+1.15%) |
Jun 03, 2022 | 12.54 | 12.93 | 12.02 | 12.17 | 1,299,779 | -0.94(-7.17%) |
Jun 02, 2022 | 11.43 | 13.25 | 11.34 | 13.11 | 1,647,668 | +1.65(+14.40%) |
Jun 01, 2022 | 11.96 | 12.55 | 11.18 | 11.46 | 1,158,559 | -0.11(-0.95%) |
May 31, 2022 | 11.78 | 11.96 | 11.07 | 11.57 | 1,171,056 | -0.25(-2.12%) |
May 27, 2022 | 11.09 | 11.84 | 11.05 | 11.82 | 1,365,528 | +1.02(+9.44%) |
May 26, 2022 | 9.890 | 11.01 | 9.630 | 10.80 | 951,695 | +0.82(+8.22%) |
May 25, 2022 | 9.140 | 10.26 | 9.110 | 9.980 | 1,338,202 | +0.68(+7.31%) |
May 24, 2022 | 10.03 | 10.03 | 8.880 | 9.300 | 2,201,412 | -1.78(-16.07%) |
May 23, 2022 | 11.12 | 11.17 | 10.35 | 11.08 | 623,078 | +0.13(+1.19%) |
May 20, 2022 | 11.53 | 11.68 | 9.930 | 10.95 | 954,985 | +0.02(+0.18%) |
May 19, 2022 | 10.36 | 11.47 | 10.30 | 10.93 | 1,236,081 | +0.20(+1.86%) |
May 18, 2022 | 11.91 | 12.21 | 10.53 | 10.73 | 625,711 | -1.81(-14.43%) |
May 17, 2022 | 12.61 | 12.89 | 11.58 | 12.54 | 822,724 | +0.65(+5.47%) |
May 16, 2022 | 12.80 | 13.12 | 11.79 | 11.89 | 1,022,742 | -1.14(-8.75%) |
May 13, 2022 | 11.96 | 13.17 | 11.81 | 13.03 | 1,107,271 | +1.68(+14.80%) |
May 12, 2022 | 10.46 | 12.17 | 10.18 | 11.35 | 934,594 | +0.30(+2.71%) |
May 11, 2022 | 11.90 | 12.80 | 10.96 | 11.05 | 759,085 | -1.14(-9.35%) |
May 10, 2022 | 12.91 | 13.20 | 11.28 | 12.19 | 779,854 | +0.08(+0.66%) |
May 09, 2022 | 13.24 | 13.77 | 11.87 | 12.11 | 865,461 | -2.11(-14.84%) |
May 06, 2022 | 14.91 | 15.45 | 13.36 | 14.22 | 955,818 | -1.35(-8.67%) |
May 05, 2022 | 18.34 | 18.34 | 14.90 | 15.57 | 1,193,525 | -3.80(-19.62%) |
May 04, 2022 | 17.53 | 19.42 | 16.08 | 19.37 | 740,907 | +1.61(+9.07%) |
May 03, 2022 | 18.00 | 18.51 | 17.40 | 17.76 | 404,878 | -0.38(-2.09%) |