Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.500 | 9.572 | 9.251 | 9.420 | 178,886 | -0.02(-0.21%) |
Jul 28, 2022 | 8.990 | 9.460 | 8.930 | 9.440 | 253,819 | +0.48(+5.36%) |
Jul 27, 2022 | 8.450 | 8.960 | 8.380 | 8.960 | 212,943 | +0.61(+7.31%) |
Jul 26, 2022 | 9.230 | 9.230 | 8.310 | 8.350 | 464,095 | -1.12(-11.83%) |
Jul 25, 2022 | 9.520 | 9.520 | 9.030 | 9.470 | 312,668 | +0.16(+1.72%) |
Jul 22, 2022 | 9.580 | 9.780 | 9.130 | 9.310 | 241,431 | -0.35(-3.62%) |
Jul 21, 2022 | 9.910 | 9.910 | 9.620 | 9.660 | 357,712 | -0.40(-3.98%) |
Jul 20, 2022 | 9.420 | 10.08 | 9.320 | 10.06 | 444,243 | +0.64(+6.79%) |
Jul 19, 2022 | 9.500 | 9.564 | 9.160 | 9.420 | 302,569 | +0.13(+1.40%) |
Jul 18, 2022 | 9.470 | 9.770 | 9.250 | 9.290 | 314,239 | -0.07(-0.75%) |
Jul 15, 2022 | 9.390 | 9.500 | 9.180 | 9.360 | 260,617 | +0.21(+2.30%) |
Jul 14, 2022 | 8.910 | 9.250 | 8.880 | 9.150 | 254,397 | -0.03(-0.33%) |
Jul 13, 2022 | 9.010 | 9.463 | 8.675 | 9.180 | 330,047 | +0.00(+0.00%) |
Jul 12, 2022 | 8.940 | 9.365 | 8.940 | 9.180 | 287,718 | +0.19(+2.11%) |
Jul 11, 2022 | 8.950 | 9.120 | 8.860 | 8.990 | 332,891 | -0.03(-0.33%) |
Jul 08, 2022 | 8.920 | 9.120 | 8.790 | 9.020 | 371,590 | +0.06(+0.67%) |
Jul 07, 2022 | 8.230 | 9.000 | 8.230 | 8.960 | 458,565 | +0.79(+9.67%) |
Jul 06, 2022 | 8.430 | 8.640 | 8.035 | 8.170 | 454,907 | -0.36(-4.22%) |
Jul 05, 2022 | 7.800 | 8.540 | 7.790 | 8.530 | 471,061 | +0.51(+6.36%) |
Jul 01, 2022 | 8.010 | 8.180 | 7.800 | 8.020 | 419,145 | +0.00(+0.00%) |
Jun 30, 2022 | 8.210 | 8.385 | 7.930 | 8.020 | 373,697 | -0.44(-5.20%) |
Jun 29, 2022 | 8.930 | 8.930 | 8.365 | 8.460 | 361,127 | -0.41(-4.62%) |
Jun 28, 2022 | 9.180 | 9.500 | 8.840 | 8.870 | 323,179 | -0.36(-3.90%) |
Jun 27, 2022 | 9.570 | 9.740 | 8.988 | 9.230 | 582,607 | -0.26(-2.74%) |
Jun 24, 2022 | 9.000 | 9.560 | 8.990 | 9.490 | 1,157,297 | +0.53(+5.92%) |
Jun 23, 2022 | 8.550 | 9.130 | 8.470 | 8.960 | 1,219,798 | +0.38(+4.43%) |
Jun 22, 2022 | 8.060 | 8.620 | 8.060 | 8.580 | 769,731 | +0.33(+4.00%) |
Jun 21, 2022 | 8.500 | 8.820 | 8.220 | 8.250 | 1,036,791 | -0.10(-1.20%) |
Jun 17, 2022 | 8.090 | 8.360 | 7.870 | 8.350 | 3,108,523 | +0.29(+3.60%) |
Jun 16, 2022 | 8.440 | 8.530 | 7.900 | 8.060 | 860,013 | -0.72(-8.20%) |
Jun 15, 2022 | 8.740 | 9.030 | 8.660 | 8.780 | 807,330 | +0.05(+0.57%) |
Jun 14, 2022 | 8.900 | 9.070 | 8.620 | 8.730 | 630,380 | -0.10(-1.13%) |
Jun 13, 2022 | 8.920 | 9.240 | 8.710 | 8.830 | 895,798 | -0.50(-5.36%) |
Jun 10, 2022 | 9.960 | 10.23 | 9.320 | 9.330 | 626,034 | -0.88(-8.62%) |
Jun 09, 2022 | 10.36 | 10.36 | 9.830 | 10.21 | 756,670 | -0.15(-1.45%) |
Jun 08, 2022 | 10.42 | 10.53 | 10.10 | 10.36 | 903,876 | -0.20(-1.89%) |
Jun 07, 2022 | 10.50 | 10.60 | 10.00 | 10.56 | 576,310 | -0.25(-2.31%) |
Jun 06, 2022 | 11.19 | 11.39 | 10.15 | 10.81 | 830,619 | -0.36(-3.22%) |
Jun 03, 2022 | 11.43 | 11.55 | 11.12 | 11.17 | 720,032 | -0.42(-3.62%) |
Jun 02, 2022 | 12.21 | 12.36 | 11.15 | 11.59 | 1,205,772 | -0.94(-7.50%) |
Jun 01, 2022 | 13.33 | 14.19 | 11.80 | 12.53 | 1,475,973 | -0.67(-5.08%) |
May 31, 2022 | 14.04 | 14.04 | 13.12 | 13.20 | 742,715 | -0.33(-2.44%) |
May 27, 2022 | 13.71 | 14.27 | 13.47 | 13.53 | 489,097 | -0.21(-1.53%) |
May 26, 2022 | 13.40 | 14.20 | 13.32 | 13.74 | 495,951 | +0.70(+5.37%) |
May 25, 2022 | 11.36 | 13.09 | 11.27 | 13.04 | 818,827 | +1.49(+12.90%) |
May 24, 2022 | 12.06 | 12.07 | 11.36 | 11.55 | 487,864 | -0.66(-5.41%) |
May 23, 2022 | 12.27 | 12.27 | 11.71 | 12.21 | 635,078 | +0.17(+1.41%) |
May 20, 2022 | 12.88 | 12.91 | 11.29 | 12.04 | 678,457 | -0.75(-5.86%) |
May 19, 2022 | 13.00 | 13.26 | 12.51 | 12.79 | 442,667 | -0.38(-2.89%) |
May 18, 2022 | 14.48 | 14.48 | 12.96 | 13.17 | 555,136 | -1.69(-11.37%) |
May 17, 2022 | 14.49 | 15.20 | 14.34 | 14.86 | 380,065 | +0.76(+5.39%) |
May 16, 2022 | 14.50 | 14.71 | 14.06 | 14.10 | 256,190 | -0.52(-3.56%) |
May 13, 2022 | 14.51 | 14.79 | 14.23 | 14.62 | 372,877 | +0.26(+1.81%) |
May 12, 2022 | 13.37 | 14.38 | 13.26 | 14.36 | 715,565 | +0.86(+6.37%) |
May 11, 2022 | 14.53 | 14.73 | 13.47 | 13.50 | 463,681 | -0.93(-6.44%) |
May 10, 2022 | 15.29 | 15.55 | 14.27 | 14.43 | 362,257 | -0.67(-4.44%) |
May 09, 2022 | 15.18 | 15.56 | 14.84 | 15.10 | 351,032 | -0.34(-2.20%) |
May 06, 2022 | 15.80 | 15.92 | 15.33 | 15.44 | 328,815 | -0.53(-3.32%) |
May 05, 2022 | 16.31 | 16.31 | 15.55 | 15.97 | 449,076 | -0.72(-4.31%) |
May 04, 2022 | 15.85 | 16.72 | 15.59 | 16.69 | 408,991 | +0.78(+4.90%) |
May 03, 2022 | 16.03 | 16.03 | 15.43 | 15.91 | 436,577 | +0.13(+0.82%) |