Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.12 | 14.18 | 14.07 | 14.12 | 731,280 | -0.02(-0.14%) |
Jul 28, 2022 | 13.97 | 14.21 | 13.93 | 14.14 | 2,174,524 | +0.26(+1.87%) |
Jul 27, 2022 | 13.74 | 13.94 | 13.72 | 13.88 | 2,545,794 | +0.07(+0.51%) |
Jul 26, 2022 | 13.54 | 13.82 | 13.52 | 13.81 | 3,951,721 | +0.06(+0.44%) |
Jul 25, 2022 | 13.25 | 13.76 | 13.15 | 13.75 | 19,604,104 | +3.32(+31.83%) |
Jul 22, 2022 | 10.26 | 10.45 | 10.21 | 10.43 | 253,649 | +0.24(+2.36%) |
Jul 21, 2022 | 9.920 | 10.25 | 9.510 | 10.19 | 239,347 | -0.01(-0.10%) |
Jul 20, 2022 | 9.790 | 10.28 | 9.780 | 10.20 | 294,739 | +0.43(+4.40%) |
Jul 19, 2022 | 9.510 | 9.820 | 9.510 | 9.770 | 232,649 | +0.40(+4.27%) |
Jul 18, 2022 | 9.240 | 9.740 | 9.200 | 9.370 | 307,200 | +0.34(+3.77%) |
Jul 15, 2022 | 8.660 | 9.110 | 8.530 | 9.030 | 384,097 | +0.50(+5.86%) |
Jul 14, 2022 | 8.310 | 8.650 | 8.120 | 8.530 | 164,756 | +0.02(+0.24%) |
Jul 13, 2022 | 8.520 | 8.710 | 8.170 | 8.510 | 245,679 | -0.06(-0.70%) |
Jul 12, 2022 | 8.700 | 8.830 | 8.550 | 8.570 | 170,249 | -0.15(-1.72%) |
Jul 11, 2022 | 8.800 | 8.920 | 8.600 | 8.720 | 212,087 | -0.17(-1.91%) |
Jul 08, 2022 | 8.670 | 9.010 | 8.670 | 8.890 | 254,963 | +0.22(+2.54%) |
Jul 07, 2022 | 8.040 | 8.730 | 7.790 | 8.670 | 334,060 | +0.71(+8.92%) |
Jul 06, 2022 | 8.110 | 8.110 | 7.626 | 7.960 | 314,157 | -0.17(-2.09%) |
Jul 05, 2022 | 8.170 | 8.170 | 7.810 | 8.130 | 369,211 | -0.22(-2.63%) |
Jul 01, 2022 | 7.980 | 8.400 | 7.928 | 8.350 | 206,280 | +0.32(+3.99%) |
Jun 30, 2022 | 8.690 | 8.730 | 7.930 | 8.030 | 341,009 | -0.84(-9.47%) |
Jun 29, 2022 | 8.950 | 9.150 | 8.590 | 8.870 | 897,928 | -0.19(-2.10%) |
Jun 28, 2022 | 9.600 | 9.880 | 9.050 | 9.060 | 203,878 | -0.51(-5.33%) |
Jun 27, 2022 | 9.330 | 9.770 | 9.200 | 9.570 | 321,654 | +0.27(+2.90%) |
Jun 24, 2022 | 9.350 | 9.640 | 9.250 | 9.300 | 813,287 | -0.02(-0.21%) |
Jun 23, 2022 | 9.130 | 9.340 | 8.960 | 9.320 | 345,994 | +0.24(+2.64%) |
Jun 22, 2022 | 9.090 | 9.330 | 8.970 | 9.080 | 260,881 | -0.14(-1.52%) |
Jun 21, 2022 | 9.360 | 9.465 | 8.950 | 9.220 | 283,294 | +0.01(+0.11%) |
Jun 17, 2022 | 8.580 | 9.310 | 8.510 | 9.210 | 927,300 | +0.72(+8.48%) |
Jun 16, 2022 | 8.560 | 8.690 | 8.200 | 8.490 | 440,253 | -0.39(-4.39%) |
Jun 15, 2022 | 8.500 | 9.070 | 8.450 | 8.880 | 572,236 | +0.49(+5.84%) |
Jun 14, 2022 | 8.560 | 8.710 | 8.160 | 8.390 | 415,374 | -0.21(-2.44%) |
Jun 13, 2022 | 8.570 | 8.790 | 8.340 | 8.600 | 565,132 | -0.30(-3.37%) |
Jun 10, 2022 | 8.840 | 9.060 | 8.710 | 8.900 | 288,443 | -0.12(-1.33%) |
Jun 09, 2022 | 9.040 | 9.380 | 8.752 | 9.020 | 283,389 | +0.19(+2.15%) |
Jun 08, 2022 | 8.880 | 8.930 | 8.690 | 8.830 | 168,707 | -0.16(-1.78%) |
Jun 07, 2022 | 8.790 | 9.050 | 8.780 | 8.990 | 271,791 | -0.03(-0.33%) |
Jun 06, 2022 | 8.600 | 9.225 | 8.410 | 9.020 | 468,828 | +0.92(+11.36%) |
Jun 03, 2022 | 8.350 | 8.360 | 7.880 | 8.100 | 225,957 | -0.32(-3.80%) |
Jun 02, 2022 | 8.060 | 8.450 | 8.060 | 8.420 | 204,565 | +0.41(+5.12%) |
Jun 01, 2022 | 8.230 | 8.430 | 7.890 | 8.010 | 275,048 | -0.12(-1.48%) |
May 31, 2022 | 8.360 | 8.540 | 7.980 | 8.130 | 359,553 | -0.28(-3.33%) |
May 27, 2022 | 8.240 | 8.535 | 8.240 | 8.410 | 211,506 | +0.15(+1.82%) |
May 26, 2022 | 7.990 | 8.339 | 7.990 | 8.260 | 234,310 | +0.32(+4.03%) |
May 25, 2022 | 7.580 | 7.990 | 7.570 | 7.940 | 281,882 | +0.26(+3.39%) |
May 24, 2022 | 7.880 | 7.950 | 7.345 | 7.680 | 291,411 | -0.28(-3.52%) |
May 23, 2022 | 7.710 | 7.980 | 7.540 | 7.960 | 260,938 | +0.35(+4.60%) |
May 20, 2022 | 7.880 | 8.075 | 7.220 | 7.610 | 408,906 | -0.17(-2.19%) |
May 19, 2022 | 7.360 | 7.970 | 7.360 | 7.780 | 504,966 | +0.31(+4.15%) |
May 18, 2022 | 7.440 | 8.360 | 7.400 | 7.470 | 758,693 | +0.03(+0.40%) |
May 17, 2022 | 6.900 | 7.540 | 6.900 | 7.440 | 448,240 | +0.73(+10.88%) |
May 16, 2022 | 6.960 | 7.140 | 6.670 | 6.710 | 664,959 | -0.29(-4.14%) |
May 13, 2022 | 7.040 | 7.260 | 6.900 | 7.000 | 586,922 | +0.01(+0.14%) |
May 12, 2022 | 6.470 | 7.290 | 6.378 | 6.990 | 618,127 | +0.20(+2.95%) |
May 11, 2022 | 6.750 | 6.943 | 6.430 | 6.790 | 687,195 | -0.11(-1.59%) |
May 10, 2022 | 8.560 | 8.700 | 6.780 | 6.900 | 1,007,485 | -1.68(-19.58%) |
May 09, 2022 | 9.000 | 9.000 | 8.420 | 8.580 | 337,695 | -0.59(-6.43%) |
May 06, 2022 | 9.510 | 9.630 | 9.070 | 9.170 | 266,598 | -0.44(-4.58%) |
May 05, 2022 | 9.840 | 9.900 | 9.430 | 9.610 | 565,032 | -0.36(-3.61%) |
May 04, 2022 | 9.490 | 10.01 | 9.390 | 9.970 | 240,806 | +0.48(+5.06%) |
May 03, 2022 | 9.190 | 9.750 | 9.100 | 9.490 | 343,968 | +0.28(+3.04%) |