Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.633 | 3.804 | 3.306 | 3.453 | 1,190,037 | -0.61(-14.93%) |
Jul 28, 2022 | 3.687 | 4.500 | 3.600 | 4.059 | 3,039,507 | -3.01(-42.55%) |
Jul 27, 2022 | 7.449 | 7.599 | 6.780 | 7.065 | 146,132 | -0.43(-5.80%) |
Jul 26, 2022 | 8.538 | 8.538 | 7.455 | 7.500 | 158,392 | -1.27(-14.50%) |
Jul 25, 2022 | 8.550 | 8.910 | 8.160 | 8.772 | 44,804 | +0.08(+0.90%) |
Jul 22, 2022 | 9.000 | 9.000 | 7.818 | 8.694 | 97,724 | -0.49(-5.29%) |
Jul 21, 2022 | 8.799 | 9.285 | 8.799 | 9.180 | 76,972 | +0.45(+5.15%) |
Jul 20, 2022 | 10.26 | 10.49 | 8.550 | 8.730 | 378,033 | -1.34(-13.32%) |
Jul 19, 2022 | 11.40 | 11.40 | 9.813 | 10.07 | 225,727 | -1.30(-11.47%) |
Jul 18, 2022 | 11.87 | 12.30 | 11.34 | 11.38 | 193,859 | -0.06(-0.52%) |
Jul 15, 2022 | 11.70 | 12.29 | 11.40 | 11.44 | 207,944 | +0.08(+0.71%) |
Jul 14, 2022 | 11.32 | 11.97 | 10.72 | 11.36 | 113,901 | +0.13(+1.20%) |
Jul 13, 2022 | 11.05 | 11.88 | 10.71 | 11.22 | 150,669 | -0.44(-3.76%) |
Jul 12, 2022 | 11.40 | 12.29 | 10.56 | 11.66 | 230,186 | +0.97(+9.07%) |
Jul 11, 2022 | 12.00 | 12.24 | 10.53 | 10.69 | 198,614 | -1.72(-13.83%) |
Jul 08, 2022 | 9.303 | 13.32 | 9.303 | 12.40 | 1,070,789 | +2.68(+27.58%) |
Jul 07, 2022 | 9.540 | 9.894 | 9.030 | 9.723 | 111,241 | +0.50(+5.40%) |
Jul 06, 2022 | 9.600 | 10.17 | 8.730 | 9.225 | 255,848 | -0.02(-0.16%) |
Jul 05, 2022 | 9.396 | 9.600 | 8.466 | 9.240 | 192,121 | +0.95(+11.43%) |
Jul 01, 2022 | 8.100 | 8.619 | 7.803 | 8.292 | 89,192 | +0.64(+8.39%) |
Jun 30, 2022 | 8.100 | 8.250 | 7.572 | 7.650 | 147,709 | -0.82(-9.64%) |
Jun 29, 2022 | 8.985 | 9.150 | 8.250 | 8.466 | 229,071 | -1.05(-11.03%) |
Jun 28, 2022 | 9.303 | 10.16 | 9.303 | 9.516 | 228,651 | +0.22(+2.32%) |
Jun 27, 2022 | 8.631 | 10.17 | 8.400 | 9.300 | 415,795 | +1.14(+13.97%) |
Jun 24, 2022 | 7.800 | 8.877 | 7.530 | 8.160 | 198,687 | +0.09(+1.08%) |
Jun 23, 2022 | 7.950 | 8.100 | 7.500 | 8.073 | 150,263 | +0.27(+3.50%) |
Jun 22, 2022 | 8.100 | 8.145 | 7.470 | 7.800 | 240,652 | -0.50(-6.04%) |
Jun 21, 2022 | 7.500 | 8.547 | 7.401 | 8.301 | 249,662 | +1.13(+15.77%) |
Jun 17, 2022 | 6.663 | 7.281 | 6.660 | 7.170 | 85,810 | +0.42(+6.27%) |
Jun 16, 2022 | 6.750 | 7.152 | 6.300 | 6.747 | 138,009 | -0.68(-9.17%) |
Jun 15, 2022 | 7.200 | 7.428 | 6.600 | 7.428 | 233,508 | +0.24(+3.34%) |
Jun 14, 2022 | 7.830 | 7.992 | 6.900 | 7.188 | 157,161 | -0.52(-6.73%) |
Jun 13, 2022 | 7.887 | 7.992 | 6.675 | 7.707 | 253,877 | -0.86(-10.08%) |
Jun 10, 2022 | 8.205 | 8.700 | 8.028 | 8.571 | 205,811 | +0.38(+4.61%) |
Jun 09, 2022 | 8.700 | 8.979 | 7.950 | 8.193 | 330,153 | -0.85(-9.36%) |
Jun 08, 2022 | 8.400 | 9.300 | 8.400 | 9.039 | 399,039 | +0.79(+9.56%) |
Jun 07, 2022 | 8.700 | 9.300 | 7.683 | 8.250 | 522,001 | -0.98(-10.63%) |
Jun 06, 2022 | 7.800 | 9.240 | 7.500 | 9.231 | 1,052,137 | +1.73(+23.03%) |
Jun 03, 2022 | 8.100 | 8.400 | 6.900 | 7.503 | 614,976 | -1.07(-12.46%) |
Jun 02, 2022 | 10.46 | 11.41 | 7.623 | 8.571 | 4,888,862 | +1.22(+16.61%) |
Jun 01, 2022 | 5.190 | 7.500 | 4.500 | 7.350 | 1,330,607 | +2.48(+51.05%) |
May 31, 2022 | 5.100 | 5.367 | 4.800 | 4.866 | 383,304 | +0.16(+3.31%) |
May 27, 2022 | 5.121 | 5.121 | 4.623 | 4.710 | 278,208 | -0.30(-5.93%) |
May 26, 2022 | 5.700 | 6.000 | 4.743 | 5.007 | 368,368 | -0.65(-11.41%) |
May 25, 2022 | 5.598 | 6.300 | 5.301 | 5.652 | 206,033 | +0.10(+1.84%) |
May 24, 2022 | 6.240 | 6.330 | 5.460 | 5.550 | 166,446 | -0.75(-11.90%) |
May 23, 2022 | 6.780 | 7.050 | 6.270 | 6.300 | 152,291 | -0.59(-8.54%) |
May 20, 2022 | 6.909 | 7.350 | 6.330 | 6.888 | 182,310 | -0.05(-0.69%) |
May 19, 2022 | 7.050 | 7.422 | 6.900 | 6.936 | 167,018 | -0.16(-2.20%) |
May 18, 2022 | 7.869 | 7.869 | 6.999 | 7.092 | 188,562 | -0.78(-9.87%) |
May 17, 2022 | 9.000 | 9.108 | 7.503 | 7.869 | 194,838 | -0.67(-7.87%) |
May 16, 2022 | 8.700 | 9.177 | 8.340 | 8.541 | 44,429 | -0.10(-1.15%) |
May 13, 2022 | 8.310 | 8.808 | 8.190 | 8.640 | 75,779 | +0.66(+8.27%) |
May 12, 2022 | 7.647 | 8.526 | 7.200 | 7.980 | 89,364 | +0.41(+5.43%) |
May 11, 2022 | 9.765 | 9.897 | 6.666 | 7.569 | 140,754 | -1.88(-19.93%) |
May 10, 2022 | 9.300 | 9.732 | 9.150 | 9.453 | 114,370 | +0.69(+7.91%) |
May 09, 2022 | 9.300 | 9.447 | 8.700 | 8.760 | 75,612 | -0.22(-2.44%) |
May 06, 2022 | 9.300 | 9.690 | 8.583 | 8.979 | 126,695 | -0.67(-6.96%) |
May 05, 2022 | 10.75 | 11.07 | 9.450 | 9.651 | 227,923 | -1.00(-9.38%) |
May 04, 2022 | 9.984 | 11.37 | 9.750 | 10.65 | 266,392 | +0.16(+1.49%) |
May 03, 2022 | 12.90 | 12.90 | 10.08 | 10.49 | 582,893 | -2.93(-21.83%) |