Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.67 | 11.67 | 11.16 | 11.23 | 813,991 | -0.54(-4.59%) |
Jul 28, 2022 | 11.90 | 11.94 | 11.13 | 11.77 | 1,247,804 | -0.15(-1.26%) |
Jul 27, 2022 | 11.74 | 11.96 | 11.45 | 11.92 | 1,164,369 | +0.29(+2.49%) |
Jul 26, 2022 | 11.66 | 11.98 | 11.50 | 11.63 | 789,731 | -0.16(-1.36%) |
Jul 25, 2022 | 11.92 | 12.09 | 11.62 | 11.79 | 855,837 | -0.05(-0.42%) |
Jul 22, 2022 | 12.06 | 12.14 | 11.81 | 11.84 | 1,214,718 | -0.18(-1.50%) |
Jul 21, 2022 | 12.00 | 12.55 | 11.85 | 12.02 | 1,057,016 | +0.02(+0.17%) |
Jul 20, 2022 | 12.00 | 12.45 | 11.92 | 12.00 | 1,724,455 | +0.01(+0.08%) |
Jul 19, 2022 | 11.26 | 12.20 | 11.12 | 11.99 | 4,570,401 | +0.71(+6.29%) |
Jul 18, 2022 | 11.57 | 12.30 | 11.23 | 11.28 | 2,484,725 | +0.20(+1.81%) |
Jul 15, 2022 | 11.05 | 11.65 | 10.53 | 11.08 | 4,040,939 | +0.03(+0.27%) |
Jul 14, 2022 | 9.480 | 11.58 | 9.430 | 11.05 | 13,435,202 | +1.54(+16.19%) |
Jul 13, 2022 | 7.620 | 9.560 | 7.510 | 9.510 | 9,914,546 | +2.30(+31.90%) |
Jul 12, 2022 | 7.280 | 7.380 | 6.820 | 7.210 | 1,500,505 | -0.06(-0.83%) |
Jul 11, 2022 | 7.660 | 7.700 | 7.220 | 7.270 | 540,508 | -0.44(-5.71%) |
Jul 08, 2022 | 7.610 | 7.760 | 7.380 | 7.710 | 563,825 | +0.02(+0.26%) |
Jul 07, 2022 | 8.120 | 8.230 | 7.560 | 7.690 | 1,582,693 | -0.38(-4.71%) |
Jul 06, 2022 | 8.680 | 9.010 | 7.970 | 8.070 | 775,877 | -0.72(-8.19%) |
Jul 05, 2022 | 8.270 | 8.965 | 8.270 | 8.790 | 805,388 | +0.43(+5.14%) |
Jul 01, 2022 | 8.250 | 8.520 | 8.160 | 8.360 | 548,605 | -0.01(-0.12%) |
Jun 30, 2022 | 8.020 | 8.455 | 7.880 | 8.370 | 674,884 | +0.25(+3.08%) |
Jun 29, 2022 | 7.460 | 8.240 | 7.420 | 8.120 | 477,481 | +0.64(+8.56%) |
Jun 28, 2022 | 7.620 | 7.730 | 7.320 | 7.480 | 330,029 | -0.18(-2.35%) |
Jun 27, 2022 | 7.530 | 7.825 | 7.370 | 7.660 | 493,636 | +0.02(+0.26%) |
Jun 24, 2022 | 7.580 | 7.740 | 7.230 | 7.640 | 1,965,227 | +0.08(+1.06%) |
Jun 23, 2022 | 7.280 | 7.580 | 7.240 | 7.560 | 563,440 | +0.29(+3.99%) |
Jun 22, 2022 | 6.880 | 7.600 | 6.880 | 7.270 | 645,717 | +0.24(+3.41%) |
Jun 21, 2022 | 6.700 | 7.490 | 6.630 | 7.030 | 856,380 | +0.34(+5.08%) |
Jun 17, 2022 | 6.150 | 6.820 | 6.150 | 6.690 | 1,203,440 | +0.62(+10.21%) |
Jun 16, 2022 | 5.930 | 6.130 | 5.640 | 6.070 | 644,299 | -0.04(-0.65%) |
Jun 15, 2022 | 6.000 | 6.150 | 5.810 | 6.110 | 537,404 | +0.14(+2.35%) |
Jun 14, 2022 | 6.130 | 6.130 | 5.835 | 5.970 | 624,826 | -0.16(-2.61%) |
Jun 13, 2022 | 6.410 | 6.605 | 6.010 | 6.130 | 734,986 | -0.58(-8.64%) |
Jun 10, 2022 | 6.930 | 6.980 | 6.700 | 6.710 | 438,766 | -0.31(-4.42%) |
Jun 09, 2022 | 7.240 | 7.330 | 7.010 | 7.020 | 369,990 | -0.28(-3.84%) |
Jun 08, 2022 | 6.850 | 7.520 | 6.850 | 7.300 | 420,774 | +0.28(+3.99%) |
Jun 07, 2022 | 6.660 | 7.055 | 6.660 | 7.020 | 459,974 | +0.29(+4.31%) |
Jun 06, 2022 | 7.330 | 7.360 | 6.690 | 6.730 | 527,944 | -0.47(-6.53%) |
Jun 03, 2022 | 6.960 | 7.310 | 6.820 | 7.200 | 479,990 | +0.24(+3.45%) |
Jun 02, 2022 | 6.920 | 7.030 | 6.630 | 6.960 | 458,843 | +0.04(+0.58%) |
Jun 01, 2022 | 7.050 | 7.190 | 6.550 | 6.920 | 727,779 | -0.13(-1.84%) |
May 31, 2022 | 7.640 | 7.640 | 6.990 | 7.050 | 943,280 | -0.55(-7.24%) |
May 27, 2022 | 7.400 | 7.645 | 7.110 | 7.600 | 553,036 | +0.22(+2.98%) |
May 26, 2022 | 7.490 | 7.690 | 7.260 | 7.380 | 311,326 | -0.07(-0.94%) |
May 25, 2022 | 7.440 | 7.555 | 7.170 | 7.450 | 491,294 | -0.01(-0.13%) |
May 24, 2022 | 7.710 | 7.760 | 7.350 | 7.460 | 389,882 | -0.36(-4.60%) |
May 23, 2022 | 7.560 | 7.920 | 7.500 | 7.820 | 431,452 | +0.34(+4.55%) |
May 20, 2022 | 7.690 | 7.745 | 6.880 | 7.480 | 789,289 | -0.16(-2.09%) |
May 19, 2022 | 7.730 | 7.760 | 7.315 | 7.640 | 1,131,324 | -0.12(-1.55%) |
May 18, 2022 | 8.400 | 8.600 | 7.720 | 7.760 | 491,260 | -0.88(-10.19%) |
May 17, 2022 | 8.540 | 8.790 | 8.445 | 8.640 | 1,084,188 | +0.20(+2.37%) |
May 16, 2022 | 8.510 | 8.910 | 8.384 | 8.440 | 496,342 | -0.16(-1.86%) |
May 13, 2022 | 8.510 | 9.010 | 8.250 | 8.600 | 954,675 | +0.24(+2.87%) |
May 12, 2022 | 7.090 | 8.370 | 7.090 | 8.360 | 1,256,972 | +1.15(+15.95%) |
May 11, 2022 | 7.280 | 7.950 | 7.050 | 7.210 | 1,100,911 | +0.05(+0.70%) |
May 10, 2022 | 6.450 | 7.340 | 6.355 | 7.160 | 1,084,502 | +0.75(+11.70%) |
May 09, 2022 | 6.660 | 6.970 | 6.275 | 6.410 | 1,963,016 | -0.49(-7.10%) |
May 06, 2022 | 7.140 | 7.345 | 6.810 | 6.900 | 736,006 | -0.52(-7.01%) |
May 05, 2022 | 7.380 | 7.610 | 7.267 | 7.420 | 868,175 | -0.07(-0.93%) |
May 04, 2022 | 7.280 | 7.525 | 6.810 | 7.490 | 850,914 | +0.34(+4.76%) |
May 03, 2022 | 7.080 | 7.270 | 6.855 | 7.150 | 1,277,576 | +0.01(+0.14%) |