Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.75 | 16.98 | 15.70 | 16.93 | 7,621,746 | +0.83(+5.15%) |
Jul 28, 2022 | 14.80 | 17.17 | 14.50 | 16.10 | 12,426,716 | +3.06(+23.47%) |
Jul 27, 2022 | 12.80 | 13.39 | 12.20 | 13.04 | 4,074,011 | +0.75(+6.10%) |
Jul 26, 2022 | 12.06 | 12.47 | 11.61 | 12.29 | 2,086,124 | +0.05(+0.41%) |
Jul 25, 2022 | 11.99 | 12.36 | 11.25 | 12.24 | 2,657,822 | +0.35(+2.94%) |
Jul 22, 2022 | 12.15 | 12.55 | 11.71 | 11.89 | 2,574,527 | -0.12(-1.00%) |
Jul 21, 2022 | 11.93 | 12.11 | 11.59 | 12.01 | 1,691,284 | -0.03(-0.25%) |
Jul 20, 2022 | 11.63 | 12.49 | 11.56 | 12.04 | 2,483,308 | +0.64(+5.61%) |
Jul 19, 2022 | 11.35 | 11.84 | 11.10 | 11.40 | 2,434,275 | +0.29(+2.61%) |
Jul 18, 2022 | 11.24 | 11.76 | 11.02 | 11.11 | 3,205,853 | +0.28(+2.59%) |
Jul 15, 2022 | 10.64 | 10.98 | 9.240 | 10.83 | 6,105,340 | -0.17(-1.55%) |
Jul 14, 2022 | 10.89 | 11.21 | 10.56 | 11.00 | 1,492,262 | -0.05(-0.45%) |
Jul 13, 2022 | 11.00 | 11.49 | 10.72 | 11.05 | 1,694,127 | -0.15(-1.34%) |
Jul 12, 2022 | 11.65 | 11.86 | 10.97 | 11.20 | 1,803,920 | -0.52(-4.44%) |
Jul 11, 2022 | 12.41 | 12.59 | 11.52 | 11.72 | 1,762,343 | -0.79(-6.31%) |
Jul 08, 2022 | 11.69 | 12.76 | 11.69 | 12.51 | 2,566,676 | +0.46(+3.82%) |
Jul 07, 2022 | 11.04 | 12.30 | 11.04 | 12.05 | 2,729,178 | +1.15(+10.55%) |
Jul 06, 2022 | 11.15 | 11.72 | 10.73 | 10.90 | 1,938,616 | -0.25(-2.24%) |
Jul 05, 2022 | 10.73 | 11.16 | 10.12 | 11.15 | 2,512,131 | +0.06(+0.54%) |
Jul 01, 2022 | 11.00 | 11.51 | 10.83 | 11.09 | 1,900,182 | +0.08(+0.73%) |
Jun 30, 2022 | 10.82 | 11.38 | 10.30 | 11.01 | 5,070,309 | +0.32(+2.99%) |
Jun 29, 2022 | 10.93 | 11.42 | 10.39 | 10.69 | 5,826,694 | -1.04(-8.87%) |
Jun 28, 2022 | 12.49 | 12.53 | 11.56 | 11.73 | 2,999,837 | -0.74(-5.93%) |
Jun 27, 2022 | 12.53 | 12.93 | 12.10 | 12.47 | 3,087,844 | +0.06(+0.48%) |
Jun 24, 2022 | 13.87 | 13.94 | 12.17 | 12.41 | 8,622,702 | -1.30(-9.48%) |
Jun 23, 2022 | 12.66 | 13.80 | 12.47 | 13.71 | 3,081,153 | +1.11(+8.81%) |
Jun 22, 2022 | 12.21 | 13.11 | 12.20 | 12.60 | 2,636,375 | -0.08(-0.63%) |
Jun 21, 2022 | 13.44 | 13.45 | 12.59 | 12.68 | 3,720,166 | -0.04(-0.31%) |
Jun 17, 2022 | 11.39 | 12.96 | 11.36 | 12.72 | 6,085,889 | +1.48(+13.17%) |
Jun 16, 2022 | 11.52 | 11.92 | 11.04 | 11.24 | 3,738,787 | -0.88(-7.26%) |
Jun 15, 2022 | 11.88 | 12.45 | 11.61 | 12.12 | 4,824,017 | +0.42(+3.59%) |
Jun 14, 2022 | 12.07 | 12.39 | 11.46 | 11.70 | 2,859,673 | -0.18(-1.52%) |
Jun 13, 2022 | 11.68 | 12.11 | 11.17 | 11.88 | 4,561,042 | -0.76(-6.01%) |
Jun 10, 2022 | 13.02 | 13.38 | 12.47 | 12.64 | 4,263,001 | -0.84(-6.23%) |
Jun 09, 2022 | 13.87 | 14.63 | 13.46 | 13.48 | 4,900,926 | +0.06(+0.45%) |
Jun 08, 2022 | 13.81 | 14.60 | 13.11 | 13.42 | 2,970,306 | -0.46(-3.31%) |
Jun 07, 2022 | 13.38 | 14.30 | 13.32 | 13.88 | 4,225,213 | +0.31(+2.28%) |
Jun 06, 2022 | 13.66 | 14.47 | 13.11 | 13.57 | 12,313,412 | +2.07(+18.00%) |
Jun 03, 2022 | 11.22 | 12.09 | 11.14 | 11.50 | 2,936,281 | -0.07(-0.61%) |
Jun 02, 2022 | 10.92 | 12.10 | 10.70 | 11.57 | 3,405,530 | +0.64(+5.86%) |
Jun 01, 2022 | 11.28 | 11.58 | 10.78 | 10.93 | 2,860,343 | -0.15(-1.35%) |
May 31, 2022 | 11.11 | 11.48 | 10.79 | 11.08 | 4,037,325 | -0.01(-0.09%) |
May 27, 2022 | 10.71 | 11.38 | 10.68 | 11.09 | 4,224,519 | +0.56(+5.32%) |
May 26, 2022 | 9.660 | 10.92 | 9.540 | 10.53 | 4,747,904 | +0.87(+9.01%) |
May 25, 2022 | 9.110 | 9.880 | 9.021 | 9.660 | 4,381,574 | +0.44(+4.77%) |
May 24, 2022 | 9.200 | 9.405 | 8.820 | 9.220 | 4,024,086 | -0.19(-2.02%) |
May 23, 2022 | 9.240 | 9.600 | 8.780 | 9.410 | 3,589,393 | +0.34(+3.75%) |
May 20, 2022 | 9.050 | 9.600 | 8.675 | 9.070 | 5,356,021 | +0.06(+0.67%) |
May 19, 2022 | 8.340 | 9.160 | 8.260 | 9.010 | 5,113,379 | +0.51(+6.00%) |
May 18, 2022 | 7.750 | 9.230 | 7.740 | 8.500 | 8,149,685 | +0.59(+7.46%) |
May 17, 2022 | 7.130 | 7.935 | 7.020 | 7.910 | 5,842,176 | +0.98(+14.14%) |
May 16, 2022 | 7.070 | 7.370 | 6.620 | 6.930 | 6,527,929 | -0.15(-2.12%) |
May 13, 2022 | 6.570 | 7.410 | 6.430 | 7.080 | 7,635,601 | +0.88(+14.19%) |
May 12, 2022 | 6.160 | 6.535 | 5.445 | 6.200 | 9,832,323 | -0.22(-3.43%) |
May 11, 2022 | 6.180 | 7.390 | 6.170 | 6.420 | 10,038,411 | -0.50(-7.23%) |
May 10, 2022 | 7.660 | 7.670 | 6.490 | 6.920 | 9,888,674 | -0.39(-5.34%) |
May 09, 2022 | 8.560 | 8.630 | 7.140 | 7.310 | 6,377,017 | -1.56(-17.59%) |
May 06, 2022 | 9.110 | 9.210 | 8.350 | 8.870 | 6,847,516 | -0.29(-3.17%) |
May 05, 2022 | 9.050 | 9.190 | 8.545 | 9.160 | 4,888,167 | -0.09(-0.97%) |
May 04, 2022 | 8.260 | 9.330 | 8.130 | 9.250 | 6,348,049 | +1.01(+12.26%) |
May 03, 2022 | 7.200 | 8.320 | 7.070 | 8.240 | 6,321,186 | +1.03(+14.29%) |