Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.00 | 18.40 | 16.60 | 17.00 | 23,333 | -1.40(-7.61%) |
Jul 28, 2022 | 19.10 | 19.70 | 17.20 | 18.40 | 55,843 | -2.10(-10.24%) |
Jul 27, 2022 | 23.10 | 23.60 | 20.00 | 20.50 | 122,207 | -4.30(-17.34%) |
Jul 26, 2022 | 29.40 | 31.51 | 22.11 | 24.80 | 4,761,268 | +10.00(+67.57%) |
Jul 25, 2022 | 14.10 | 15.05 | 14.00 | 14.80 | 360 | +0.60(+4.23%) |
Jul 22, 2022 | 14.70 | 14.80 | 14.20 | 14.20 | 913 | -0.80(-5.33%) |
Jul 21, 2022 | 15.80 | 15.90 | 15.00 | 15.00 | 893 | -0.80(-5.06%) |
Jul 20, 2022 | 15.05 | 15.94 | 14.80 | 15.80 | 780 | +1.20(+8.22%) |
Jul 19, 2022 | 14.80 | 15.40 | 14.50 | 14.60 | 1,717 | -0.10(-0.68%) |
Jul 18, 2022 | 14.90 | 14.90 | 14.20 | 14.70 | 1,613 | -0.20(-1.34%) |
Jul 15, 2022 | 15.40 | 15.60 | 14.50 | 14.90 | 444 | +0.00(+0.00%) |
Jul 14, 2022 | 14.60 | 15.00 | 14.60 | 14.90 | 1,009 | +0.80(+5.67%) |
Jul 13, 2022 | 13.80 | 14.30 | 13.80 | 14.10 | 570 | -0.70(-4.73%) |
Jul 12, 2022 | 14.30 | 15.00 | 14.05 | 14.80 | 1,052 | +1.00(+7.25%) |
Jul 11, 2022 | 14.23 | 14.23 | 13.38 | 13.80 | 816 | +0.20(+1.47%) |
Jul 08, 2022 | 15.60 | 16.20 | 13.30 | 13.60 | 10,269 | -1.40(-9.33%) |
Jul 07, 2022 | 14.90 | 15.70 | 14.70 | 15.00 | 3,320 | +0.20(+1.35%) |
Jul 06, 2022 | 14.60 | 15.90 | 14.35 | 14.80 | 2,141 | -0.30(-1.99%) |
Jul 05, 2022 | 14.80 | 15.98 | 14.60 | 15.10 | 4,098 | +0.30(+2.03%) |
Jul 01, 2022 | 14.70 | 15.80 | 14.70 | 14.80 | 2,057 | -1.30(-8.07%) |
Jun 30, 2022 | 14.70 | 16.60 | 14.40 | 16.10 | 830 | +1.30(+8.78%) |
Jun 29, 2022 | 16.10 | 16.82 | 14.60 | 14.80 | 2,828 | -2.10(-12.43%) |
Jun 28, 2022 | 15.40 | 17.40 | 14.70 | 16.90 | 831 | +0.40(+2.42%) |
Jun 27, 2022 | 14.80 | 16.50 | 14.70 | 16.50 | 644 | +2.40(+17.02%) |
Jun 24, 2022 | 13.10 | 14.30 | 13.10 | 14.10 | 2,391 | +0.80(+6.02%) |
Jun 23, 2022 | 13.20 | 13.80 | 13.20 | 13.30 | 1,491 | -0.40(-2.92%) |
Jun 22, 2022 | 13.80 | 14.00 | 13.60 | 13.70 | 3,023 | -0.15(-1.08%) |
Jun 21, 2022 | 14.30 | 15.21 | 13.66 | 13.85 | 5,524 | -0.25(-1.77%) |
Jun 17, 2022 | 15.40 | 15.40 | 14.00 | 14.10 | 2,123 | -1.00(-6.62%) |
Jun 16, 2022 | 15.30 | 15.40 | 15.10 | 15.10 | 230 | -0.10(-0.66%) |
Jun 15, 2022 | 15.80 | 15.80 | 14.90 | 15.20 | 945 | -0.30(-1.94%) |
Jun 14, 2022 | 15.30 | 15.70 | 15.30 | 15.50 | 581 | +0.10(+0.65%) |
Jun 13, 2022 | 15.40 | 0 | -0.80(-4.94%) | |||
Jun 10, 2022 | 15.00 | 16.40 | 14.30 | 16.20 | 2,932 | +0.70(+4.52%) |
Jun 09, 2022 | 16.60 | 16.80 | 15.10 | 15.50 | 690 | -0.80(-4.91%) |
Jun 08, 2022 | 17.00 | 17.00 | 15.80 | 16.30 | 1,469 | -0.50(-2.98%) |
Jun 07, 2022 | 17.20 | 17.64 | 15.98 | 16.80 | 913 | +0.15(+0.88%) |
Jun 06, 2022 | 18.00 | 18.00 | 15.90 | 16.65 | 1,514 | +1.15(+7.45%) |
Jun 03, 2022 | 15.10 | 15.70 | 15.10 | 15.50 | 758 | +0.83(+5.68%) |
Jun 02, 2022 | 15.30 | 16.58 | 14.60 | 14.67 | 1,717 | -1.03(-6.58%) |
Jun 01, 2022 | 18.00 | 18.00 | 15.30 | 15.70 | 1,078 | -2.30(-12.78%) |
May 31, 2022 | 12.80 | 18.50 | 12.80 | 18.00 | 3,226 | +1.20(+7.14%) |