Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.220 | 0 | +0.22(+3.14%) | |||
Jul 28, 2022 | 6.970 | 7.050 | 6.730 | 7.000 | 5,505,515 | -0.22(-3.05%) |
Jul 27, 2022 | 7.160 | 7.240 | 7.060 | 7.220 | 3,817,148 | +0.12(+1.69%) |
Jul 26, 2022 | 7.280 | 7.400 | 7.060 | 7.100 | 2,658,799 | -0.14(-1.93%) |
Jul 25, 2022 | 7.460 | 7.530 | 7.200 | 7.240 | 3,216,767 | -0.11(-1.50%) |
Jul 22, 2022 | 7.510 | 7.640 | 7.340 | 7.350 | 2,046,833 | -0.05(-0.68%) |
Jul 21, 2022 | 7.570 | 7.620 | 7.370 | 7.400 | 2,846,409 | -0.23(-3.01%) |
Jul 20, 2022 | 7.690 | 7.750 | 7.500 | 7.630 | 1,984,309 | -0.07(-0.91%) |
Jul 19, 2022 | 7.590 | 7.750 | 7.370 | 7.700 | 2,877,974 | +0.05(+0.65%) |
Jul 18, 2022 | 7.410 | 7.820 | 7.410 | 7.650 | 2,946,855 | +0.39(+5.37%) |
Jul 15, 2022 | 7.190 | 7.310 | 7.100 | 7.260 | 1,993,358 | +0.13(+1.82%) |
Jul 14, 2022 | 6.870 | 7.170 | 6.730 | 7.130 | 3,794,862 | -0.18(-2.46%) |
Jul 13, 2022 | 7.380 | 7.450 | 7.190 | 7.310 | 2,855,719 | -0.15(-2.01%) |
Jul 12, 2022 | 7.440 | 7.730 | 7.430 | 7.460 | 3,316,803 | -0.16(-2.10%) |
Jul 11, 2022 | 7.660 | 7.840 | 7.570 | 7.620 | 1,858,579 | -0.30(-3.79%) |
Jul 08, 2022 | 8.090 | 8.090 | 7.730 | 7.920 | 1,672,963 | -0.18(-2.22%) |
Jul 07, 2022 | 7.820 | 8.150 | 7.750 | 8.100 | 2,612,888 | +0.56(+7.43%) |
Jul 06, 2022 | 7.480 | 7.570 | 7.170 | 7.540 | 3,561,074 | -0.03(-0.40%) |
Jul 05, 2022 | 7.560 | 7.580 | 7.360 | 7.570 | 2,486,836 | -0.37(-4.66%) |
Jul 04, 2022 | 8.020 | 8.020 | 7.750 | 7.940 | 1,369,168 | -0.22(-2.70%) |
Jun 30, 2022 | 8.160 | 0 | -0.13(-1.57%) | |||
Jun 29, 2022 | 8.790 | 8.790 | 8.230 | 8.290 | 2,529,605 | -0.42(-4.82%) |
Jun 28, 2022 | 8.890 | 9.050 | 8.620 | 8.710 | 2,526,206 | -0.09(-1.02%) |
Jun 27, 2022 | 8.640 | 8.850 | 8.530 | 8.800 | 2,052,262 | +0.32(+3.77%) |
Jun 24, 2022 | 8.290 | 8.580 | 8.060 | 8.480 | 3,201,403 | +0.20(+2.42%) |
Jun 23, 2022 | 8.870 | 8.870 | 8.160 | 8.280 | 3,027,584 | -0.73(-8.10%) |
Jun 22, 2022 | 9.150 | 9.250 | 8.970 | 9.010 | 2,318,372 | -0.55(-5.75%) |
Jun 21, 2022 | 9.580 | 9.670 | 9.430 | 9.560 | 1,328,012 | -0.01(-0.10%) |
Jun 20, 2022 | 9.380 | 9.610 | 9.320 | 9.570 | 522,113 | +0.17(+1.81%) |
Jun 17, 2022 | 9.480 | 9.550 | 9.220 | 9.400 | 4,936,658 | -0.05(-0.53%) |
Jun 16, 2022 | 9.610 | 9.710 | 9.330 | 9.450 | 2,338,448 | -0.48(-4.83%) |
Jun 15, 2022 | 10.10 | 10.10 | 9.800 | 9.930 | 2,577,626 | -0.04(-0.40%) |
Jun 14, 2022 | 10.18 | 10.23 | 9.910 | 9.970 | 2,205,198 | -0.04(-0.40%) |
Jun 13, 2022 | 10.40 | 10.42 | 9.960 | 10.01 | 2,189,395 | -0.74(-6.88%) |
Jun 10, 2022 | 10.72 | 10.80 | 10.58 | 10.75 | 1,554,284 | -0.19(-1.74%) |
Jun 09, 2022 | 11.14 | 11.20 | 10.91 | 10.94 | 2,289,482 | -0.27(-2.41%) |
Jun 08, 2022 | 11.24 | 11.33 | 11.09 | 11.21 | 1,758,482 | -0.11(-0.97%) |
Jun 07, 2022 | 11.09 | 11.34 | 11.01 | 11.32 | 1,554,560 | +0.17(+1.52%) |
Jun 06, 2022 | 11.30 | 11.30 | 11.03 | 11.15 | 1,136,330 | +0.02(+0.18%) |
Jun 03, 2022 | 11.39 | 11.39 | 11.09 | 11.13 | 1,108,119 | -0.33(-2.88%) |
Jun 02, 2022 | 11.11 | 11.49 | 11.10 | 11.46 | 1,834,882 | +0.46(+4.18%) |
Jun 01, 2022 | 11.31 | 11.32 | 10.84 | 11.00 | 2,204,290 | -0.26(-2.31%) |
May 31, 2022 | 11.25 | 11.32 | 10.95 | 11.26 | 5,589,003 | +0.00(+0.00%) |
May 30, 2022 | 11.04 | 11.33 | 10.98 | 11.26 | 819,104 | +0.21(+1.90%) |
May 27, 2022 | 11.07 | 11.13 | 10.92 | 11.05 | 1,763,420 | +0.12(+1.10%) |
May 26, 2022 | 10.89 | 11.06 | 10.78 | 10.93 | 1,576,790 | +0.05(+0.46%) |
May 25, 2022 | 10.72 | 10.93 | 10.72 | 10.88 | 2,238,537 | +0.09(+0.83%) |
May 24, 2022 | 10.73 | 11.00 | 10.73 | 10.79 | 2,618,521 | +0.14(+1.31%) |
May 20, 2022 | 10.65 | 0 | -0.14(-1.30%) | |||
May 19, 2022 | 10.18 | 10.96 | 10.18 | 10.79 | 3,636,615 | +0.65(+6.41%) |
May 18, 2022 | 10.54 | 10.58 | 10.08 | 10.14 | 2,335,698 | -0.38(-3.61%) |
May 17, 2022 | 10.52 | 10.62 | 10.41 | 10.52 | 2,571,505 | +0.29(+2.83%) |
May 16, 2022 | 9.890 | 10.31 | 9.870 | 10.23 | 2,557,611 | +0.41(+4.18%) |
May 13, 2022 | 9.890 | 10.13 | 9.720 | 9.820 | 3,949,849 | +0.05(+0.51%) |
May 12, 2022 | 9.840 | 10.04 | 9.590 | 9.770 | 2,886,251 | -0.32(-3.17%) |
May 11, 2022 | 10.31 | 10.54 | 10.05 | 10.09 | 1,970,298 | -0.04(-0.39%) |
May 10, 2022 | 10.67 | 10.67 | 10.02 | 10.13 | 3,171,362 | -0.34(-3.25%) |
May 09, 2022 | 10.70 | 10.70 | 10.25 | 10.47 | 2,927,821 | -0.54(-4.90%) |
May 06, 2022 | 11.02 | 11.09 | 10.66 | 11.01 | 1,763,267 | -0.06(-0.54%) |
May 05, 2022 | 11.72 | 11.76 | 10.90 | 11.07 | 2,234,014 | -0.68(-5.79%) |
May 04, 2022 | 11.44 | 11.79 | 11.21 | 11.75 | 3,289,475 | +0.30(+2.62%) |
May 03, 2022 | 11.67 | 11.77 | 11.33 | 11.45 | 2,097,814 | -0.27(-2.30%) |