Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.680 | 9.342 | 6.003 | 6.228 | 2,819,847 | -1.90(-23.35%) |
Jul 28, 2022 | 5.875 | 9.700 | 5.500 | 8.125 | 10,707,030 | +3.38(+71.05%) |
Jul 27, 2022 | 4.438 | 4.750 | 4.325 | 4.750 | 167,108 | +0.43(+10.08%) |
Jul 26, 2022 | 4.945 | 4.945 | 4.270 | 4.315 | 192,952 | -0.38(-8.14%) |
Jul 25, 2022 | 5.000 | 5.000 | 4.638 | 4.697 | 121,685 | -0.19(-3.94%) |
Jul 22, 2022 | 5.345 | 5.372 | 4.790 | 4.890 | 106,679 | -0.50(-9.28%) |
Jul 21, 2022 | 5.240 | 5.428 | 5.058 | 5.390 | 61,510 | +0.15(+2.86%) |
Jul 20, 2022 | 5.125 | 5.245 | 5.088 | 5.240 | 59,188 | +0.20(+3.87%) |
Jul 19, 2022 | 5.105 | 5.200 | 4.875 | 5.045 | 90,994 | +0.12(+2.49%) |
Jul 18, 2022 | 5.250 | 5.482 | 4.900 | 4.923 | 100,274 | -0.18(-3.48%) |
Jul 15, 2022 | 5.027 | 5.250 | 5.005 | 5.100 | 82,933 | +0.01(+0.15%) |
Jul 14, 2022 | 5.500 | 5.690 | 5.025 | 5.093 | 112,662 | -0.49(-8.74%) |
Jul 13, 2022 | 5.625 | 5.740 | 5.500 | 5.580 | 78,941 | -0.34(-5.82%) |
Jul 12, 2022 | 6.000 | 6.048 | 5.750 | 5.925 | 56,503 | +0.06(+0.98%) |
Jul 11, 2022 | 6.250 | 6.400 | 5.755 | 5.867 | 139,238 | -0.53(-8.25%) |
Jul 08, 2022 | 6.253 | 6.652 | 6.253 | 6.395 | 276,013 | -0.08(-1.20%) |
Jul 07, 2022 | 6.030 | 6.473 | 6.013 | 6.473 | 76,807 | +0.28(+4.52%) |
Jul 06, 2022 | 6.000 | 6.213 | 6.000 | 6.192 | 98,200 | +0.14(+2.36%) |
Jul 05, 2022 | 6.250 | 6.350 | 5.800 | 6.050 | 265,470 | -0.09(-1.47%) |
Jul 01, 2022 | 6.553 | 6.710 | 6.000 | 6.140 | 94,393 | -0.36(-5.54%) |
Jun 30, 2022 | 7.000 | 7.000 | 6.250 | 6.500 | 135,941 | -0.65(-9.12%) |
Jun 29, 2022 | 6.527 | 8.250 | 6.527 | 7.152 | 391,382 | +0.60(+9.16%) |
Jun 28, 2022 | 6.500 | 6.970 | 6.500 | 6.553 | 179,100 | -0.07(-1.09%) |
Jun 27, 2022 | 6.310 | 6.697 | 6.045 | 6.625 | 161,624 | +0.25(+4.00%) |
Jun 24, 2022 | 6.750 | 6.860 | 6.312 | 6.370 | 1,053,973 | -0.50(-7.35%) |
Jun 23, 2022 | 6.250 | 6.875 | 6.250 | 6.875 | 277,618 | +0.26(+3.93%) |
Jun 22, 2022 | 6.250 | 6.657 | 5.765 | 6.615 | 333,411 | +0.08(+1.22%) |
Jun 21, 2022 | 7.500 | 7.562 | 6.500 | 6.535 | 498,941 | -0.44(-6.27%) |
Jun 17, 2022 | 10.03 | 10.50 | 6.875 | 6.973 | 1,620,595 | -1.03(-12.87%) |
Jun 16, 2022 | 9.175 | 9.250 | 8.000 | 8.002 | 133,100 | -1.15(-12.59%) |
Jun 15, 2022 | 8.975 | 9.412 | 8.265 | 9.155 | 115,859 | -0.11(-1.21%) |
Jun 14, 2022 | 9.500 | 10.46 | 8.867 | 9.268 | 167,275 | -0.38(-3.91%) |
Jun 13, 2022 | 8.250 | 9.750 | 8.188 | 9.645 | 166,636 | +0.91(+10.42%) |
Jun 10, 2022 | 9.500 | 9.500 | 8.375 | 8.735 | 125,823 | -0.52(-5.57%) |
Jun 09, 2022 | 9.500 | 10.47 | 8.232 | 9.250 | 433,580 | -0.32(-3.32%) |
Jun 08, 2022 | 7.367 | 10.48 | 7.183 | 9.568 | 568,180 | +2.12(+28.42%) |
Jun 07, 2022 | 7.250 | 7.942 | 7.175 | 7.450 | 227,384 | -0.12(-1.59%) |
Jun 06, 2022 | 5.888 | 8.225 | 5.888 | 7.570 | 571,442 | +1.49(+24.56%) |
Jun 03, 2022 | 5.447 | 6.077 | 5.372 | 6.077 | 194,534 | +0.46(+8.09%) |
Jun 02, 2022 | 5.110 | 5.700 | 5.075 | 5.622 | 248,593 | +0.40(+7.71%) |
Jun 01, 2022 | 5.250 | 5.425 | 5.032 | 5.220 | 139,508 | -0.28(-5.09%) |
May 31, 2022 | 5.447 | 5.603 | 5.005 | 5.500 | 207,420 | +0.23(+4.36%) |
May 27, 2022 | 4.750 | 5.385 | 4.588 | 5.270 | 305,032 | +0.44(+9.22%) |
May 26, 2022 | 4.758 | 4.963 | 4.558 | 4.825 | 240,437 | +0.20(+4.38%) |
May 25, 2022 | 4.923 | 4.923 | 4.500 | 4.622 | 425,217 | -0.39(-7.83%) |
May 24, 2022 | 5.388 | 5.497 | 5.000 | 5.015 | 475,203 | -0.33(-6.26%) |
May 23, 2022 | 6.750 | 6.850 | 4.875 | 5.350 | 977,986 | -1.17(-17.88%) |
May 20, 2022 | 8.390 | 8.500 | 6.250 | 6.515 | 1,823,855 | -12.39(-65.54%) |
May 19, 2022 | 17.97 | 19.43 | 17.06 | 18.91 | 69,848 | +1.11(+6.24%) |
May 18, 2022 | 18.00 | 18.25 | 17.00 | 17.80 | 75,611 | -0.26(-1.44%) |
May 17, 2022 | 16.25 | 18.44 | 16.25 | 18.06 | 83,840 | +1.86(+11.45%) |
May 16, 2022 | 14.50 | 16.48 | 14.25 | 16.20 | 89,328 | +1.63(+11.20%) |
May 13, 2022 | 13.50 | 15.00 | 13.50 | 14.57 | 132,776 | +0.74(+5.33%) |
May 12, 2022 | 14.50 | 15.31 | 13.49 | 13.83 | 124,625 | -0.70(-4.80%) |
May 11, 2022 | 16.75 | 16.92 | 14.30 | 14.53 | 124,410 | -1.95(-11.85%) |
May 10, 2022 | 15.95 | 17.85 | 15.46 | 16.48 | 114,350 | +0.98(+6.34%) |
May 09, 2022 | 15.75 | 15.94 | 14.00 | 15.50 | 117,482 | -0.13(-0.82%) |
May 06, 2022 | 13.49 | 17.25 | 12.82 | 15.63 | 369,159 | +1.70(+12.17%) |
May 05, 2022 | 14.10 | 14.10 | 13.25 | 13.93 | 105,871 | -0.05(-0.36%) |
May 04, 2022 | 14.75 | 14.70 | 13.03 | 13.98 | 134,414 | -0.22(-1.57%) |
May 03, 2022 | 14.25 | 15.92 | 13.76 | 14.21 | 181,062 | -0.06(-0.40%) |