Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.984 | 10.04 | 9.798 | 9.800 | 2,834 | -0.18(-1.84%) |
Jul 28, 2022 | 10.59 | 10.59 | 9.800 | 9.984 | 4,509 | -0.26(-2.58%) |
Jul 27, 2022 | 10.01 | 10.38 | 10.01 | 10.25 | 2,405 | +0.24(+2.38%) |
Jul 26, 2022 | 11.40 | 11.40 | 9.826 | 10.01 | 14,098 | -0.39(-3.75%) |
Jul 25, 2022 | 10.50 | 10.71 | 10.06 | 10.40 | 7,000 | -0.22(-2.05%) |
Jul 22, 2022 | 10.80 | 10.80 | 10.50 | 10.62 | 3,813 | -0.26(-2.43%) |
Jul 21, 2022 | 11.20 | 11.57 | 10.88 | 10.88 | 3,522 | -0.32(-2.84%) |
Jul 20, 2022 | 10.89 | 11.60 | 10.89 | 11.20 | 8,048 | +0.34(+3.09%) |
Jul 19, 2022 | 10.80 | 11.06 | 10.50 | 10.86 | 8,591 | +0.03(+0.31%) |
Jul 18, 2022 | 10.80 | 11.39 | 10.80 | 10.83 | 9,421 | -0.17(-1.55%) |
Jul 15, 2022 | 10.80 | 11.36 | 10.80 | 11.00 | 3,146 | +0.00(+0.00%) |
Jul 14, 2022 | 11.60 | 12.16 | 10.80 | 11.00 | 10,698 | -0.80(-6.81%) |
Jul 13, 2022 | 11.61 | 12.24 | 11.61 | 11.80 | 3,702 | -0.39(-3.23%) |
Jul 12, 2022 | 12.57 | 12.57 | 11.63 | 12.20 | 13,580 | -0.07(-0.55%) |
Jul 11, 2022 | 12.20 | 12.58 | 11.80 | 12.27 | 4,750 | +0.36(+3.06%) |
Jul 08, 2022 | 12.56 | 12.56 | 11.72 | 11.90 | 10,267 | +0.05(+0.44%) |
Jul 07, 2022 | 11.40 | 12.73 | 11.20 | 11.85 | 11,206 | +0.63(+5.61%) |
Jul 06, 2022 | 11.20 | 11.60 | 11.08 | 11.22 | 5,017 | -0.12(-1.09%) |
Jul 05, 2022 | 10.60 | 11.60 | 10.58 | 11.34 | 7,780 | -0.10(-0.86%) |
Jul 01, 2022 | 10.80 | 11.60 | 10.70 | 11.44 | 5,660 | +0.53(+4.88%) |
Jun 30, 2022 | 10.80 | 11.36 | 10.50 | 10.91 | 10,815 | +0.35(+3.29%) |
Jun 29, 2022 | 10.64 | 11.10 | 10.50 | 10.56 | 7,663 | -0.04(-0.40%) |
Jun 28, 2022 | 11.00 | 11.24 | 10.60 | 10.60 | 8,547 | -0.68(-5.99%) |
Jun 27, 2022 | 11.34 | 12.10 | 11.20 | 11.28 | 6,839 | -0.38(-3.29%) |
Jun 24, 2022 | 13.00 | 13.60 | 11.66 | 11.66 | 12,609 | -0.98(-7.77%) |
Jun 23, 2022 | 11.40 | 12.72 | 11.20 | 12.65 | 18,909 | +1.74(+15.93%) |
Jun 22, 2022 | 10.00 | 12.00 | 10.00 | 10.91 | 20,544 | +0.71(+6.94%) |
Jun 21, 2022 | 10.40 | 10.76 | 10.20 | 10.20 | 10,047 | +0.20(+2.00%) |
Jun 17, 2022 | 10.40 | 10.60 | 9.638 | 10.00 | 7,286 | -0.08(-0.79%) |
Jun 16, 2022 | 10.20 | 10.80 | 9.164 | 10.08 | 15,384 | -0.54(-5.05%) |
Jun 15, 2022 | 9.976 | 10.94 | 9.976 | 10.62 | 10,350 | +0.50(+4.92%) |
Jun 14, 2022 | 10.55 | 11.00 | 9.610 | 10.12 | 6,274 | -0.44(-4.13%) |
Jun 13, 2022 | 10.96 | 11.44 | 9.960 | 10.55 | 13,192 | -0.88(-7.73%) |
Jun 10, 2022 | 12.00 | 12.00 | 10.76 | 11.44 | 9,642 | -0.02(-0.19%) |
Jun 09, 2022 | 11.65 | 11.70 | 10.60 | 11.46 | 16,988 | +0.49(+4.49%) |
Jun 08, 2022 | 11.19 | 11.80 | 10.60 | 10.97 | 19,461 | +0.07(+0.62%) |
Jun 07, 2022 | 10.60 | 11.02 | 10.11 | 10.90 | 15,591 | +0.18(+1.68%) |
Jun 06, 2022 | 12.20 | 12.20 | 10.10 | 10.72 | 18,171 | -1.23(-10.29%) |
Jun 03, 2022 | 13.00 | 13.10 | 11.81 | 11.95 | 17,425 | -0.57(-4.57%) |
Jun 02, 2022 | 13.02 | 13.77 | 12.31 | 12.52 | 18,833 | -0.12(-0.95%) |
Jun 01, 2022 | 13.20 | 13.80 | 12.20 | 12.64 | 29,711 | -1.16(-8.39%) |
May 31, 2022 | 11.80 | 16.40 | 11.40 | 13.80 | 186,060 | +2.60(+23.21%) |
May 27, 2022 | 10.00 | 11.20 | 9.234 | 11.20 | 42,916 | +1.60(+16.62%) |
May 26, 2022 | 8.200 | 10.90 | 8.018 | 9.604 | 108,702 | +2.05(+27.21%) |
May 25, 2022 | 7.200 | 7.878 | 7.102 | 7.550 | 7,345 | +0.30(+4.14%) |
May 24, 2022 | 7.800 | 7.958 | 7.200 | 7.250 | 6,649 | -0.48(-6.21%) |
May 23, 2022 | 7.700 | 7.896 | 7.700 | 7.730 | 3,407 | -0.01(-0.13%) |
May 20, 2022 | 7.800 | 8.192 | 7.600 | 7.740 | 15,933 | -0.04(-0.49%) |
May 19, 2022 | 7.788 | 8.240 | 7.600 | 7.778 | 6,394 | +0.13(+1.67%) |
May 18, 2022 | 7.800 | 8.600 | 7.600 | 7.650 | 24,784 | +0.25(+3.41%) |
May 17, 2022 | 7.200 | 7.600 | 7.154 | 7.398 | 14,718 | +0.79(+11.96%) |
May 16, 2022 | 7.002 | 7.200 | 6.200 | 6.608 | 38,395 | -0.30(-4.37%) |
May 13, 2022 | 7.200 | 7.288 | 6.600 | 6.910 | 25,631 | -0.24(-3.38%) |
May 12, 2022 | 7.000 | 7.572 | 6.600 | 7.152 | 26,628 | +0.80(+12.52%) |
May 11, 2022 | 8.000 | 8.396 | 6.212 | 6.356 | 113,154 | -1.33(-17.35%) |
May 10, 2022 | 8.000 | 9.200 | 7.402 | 7.690 | 65,135 | +0.19(+2.53%) |
May 09, 2022 | 8.200 | 8.200 | 7.208 | 7.500 | 59,396 | -0.98(-11.60%) |
May 06, 2022 | 8.966 | 8.966 | 7.800 | 8.484 | 19,640 | -0.41(-4.61%) |
May 05, 2022 | 9.450 | 9.980 | 8.662 | 8.894 | 11,274 | -0.32(-3.49%) |
May 04, 2022 | 9.780 | 10.00 | 9.096 | 9.216 | 18,283 | -0.54(-5.57%) |
May 03, 2022 | 9.800 | 10.00 | 9.400 | 9.760 | 8,526 | -0.25(-2.46%) |