Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.04 | 12.61 | 11.95 | 12.53 | 110,831,544 | +0.59(+4.93%) |
Jul 28, 2022 | 11.89 | 12.02 | 11.41 | 11.94 | 168,868,320 | +0.69(+6.14%) |
Jul 27, 2022 | 10.88 | 11.25 | 10.77 | 11.25 | 75,619,048 | +0.55(+5.18%) |
Jul 26, 2022 | 10.82 | 10.89 | 10.63 | 10.70 | 61,667,276 | -0.26(-2.34%) |
Jul 25, 2022 | 10.96 | 11.08 | 10.75 | 10.95 | 43,114,220 | +0.02(+0.16%) |
Jul 22, 2022 | 11.18 | 11.21 | 10.85 | 10.94 | 54,769,848 | -0.15(-1.38%) |
Jul 21, 2022 | 10.99 | 11.09 | 10.77 | 11.09 | 78,441,320 | +0.23(+2.12%) |
Jul 20, 2022 | 10.75 | 10.94 | 10.67 | 10.86 | 60,829,448 | +0.12(+1.11%) |
Jul 19, 2022 | 10.43 | 10.83 | 10.42 | 10.74 | 73,404,472 | +0.54(+5.27%) |
Jul 18, 2022 | 10.37 | 10.45 | 10.15 | 10.20 | 53,733,532 | +0.07(+0.67%) |
Jul 15, 2022 | 9.879 | 10.15 | 9.802 | 10.13 | 57,796,708 | +0.42(+4.30%) |
Jul 14, 2022 | 9.572 | 9.725 | 9.504 | 9.717 | 56,422,160 | -0.10(-1.04%) |
Jul 13, 2022 | 9.649 | 9.879 | 9.529 | 9.819 | 56,547,576 | -0.04(-0.43%) |
Jul 12, 2022 | 9.632 | 9.998 | 9.615 | 9.862 | 68,450,864 | +0.23(+2.39%) |
Jul 11, 2022 | 9.845 | 9.947 | 9.615 | 9.632 | 57,283,656 | -0.28(-2.84%) |
Jul 08, 2022 | 9.939 | 10.05 | 9.794 | 9.913 | 64,760,888 | -0.03(-0.26%) |
Jul 07, 2022 | 9.666 | 9.998 | 9.666 | 9.939 | 73,978,840 | +0.50(+5.33%) |
Jul 06, 2022 | 9.512 | 9.613 | 9.248 | 9.435 | 83,520,136 | -0.12(-1.25%) |
Jul 05, 2022 | 9.427 | 9.563 | 9.052 | 9.555 | 102,442,576 | -0.10(-1.06%) |
Jul 01, 2022 | 9.470 | 9.811 | 9.376 | 9.657 | 63,751,688 | +0.16(+1.71%) |
Jun 30, 2022 | 9.589 | 9.691 | 9.325 | 9.495 | 69,505,128 | -0.33(-3.39%) |
Jun 29, 2022 | 10.02 | 10.03 | 9.708 | 9.828 | 46,218,776 | -0.25(-2.46%) |
Jun 28, 2022 | 10.36 | 10.61 | 10.07 | 10.08 | 53,796,960 | -0.20(-1.91%) |
Jun 27, 2022 | 10.34 | 10.39 | 10.15 | 10.27 | 51,547,004 | +0.03(+0.25%) |
Jun 24, 2022 | 9.939 | 10.34 | 9.870 | 10.25 | 65,030,504 | +0.38(+3.89%) |
Jun 23, 2022 | 9.811 | 9.879 | 9.598 | 9.862 | 62,877,056 | +0.07(+0.70%) |
Jun 22, 2022 | 9.606 | 9.964 | 9.563 | 9.794 | 54,078,440 | +0.02(+0.17%) |
Jun 21, 2022 | 9.853 | 9.943 | 9.683 | 9.777 | 77,659,640 | +0.20(+2.05%) |
Jun 17, 2022 | 9.589 | 9.760 | 9.299 | 9.580 | 94,066,120 | -0.02(-0.18%) |
Jun 16, 2022 | 10.07 | 10.16 | 9.487 | 9.598 | 94,266,536 | -0.87(-8.31%) |
Jun 15, 2022 | 10.43 | 10.60 | 10.24 | 10.47 | 82,430,976 | +0.06(+0.57%) |
Jun 14, 2022 | 10.23 | 10.60 | 10.16 | 10.41 | 96,496,128 | +0.33(+3.30%) |
Jun 13, 2022 | 10.49 | 10.56 | 10.02 | 10.08 | 94,495,696 | -0.80(-7.37%) |
Jun 10, 2022 | 11.09 | 11.27 | 10.77 | 10.88 | 65,487,380 | -0.45(-3.99%) |
Jun 09, 2022 | 11.53 | 11.59 | 11.33 | 11.33 | 35,735,340 | -0.21(-1.85%) |
Jun 08, 2022 | 11.63 | 11.82 | 11.47 | 11.54 | 46,194,780 | -0.18(-1.53%) |
Jun 07, 2022 | 11.31 | 11.75 | 11.25 | 11.72 | 45,566,072 | +0.24(+2.08%) |
Jun 06, 2022 | 11.72 | 11.72 | 11.41 | 11.48 | 44,173,724 | -0.03(-0.30%) |
Jun 03, 2022 | 11.63 | 11.75 | 11.40 | 11.52 | 51,136,672 | -0.33(-2.81%) |
Jun 02, 2022 | 11.64 | 11.91 | 11.60 | 11.85 | 50,294,884 | +0.29(+2.51%) |
Jun 01, 2022 | 11.84 | 11.92 | 11.43 | 11.56 | 59,414,876 | -0.11(-0.95%) |
May 31, 2022 | 11.67 | 11.79 | 11.39 | 11.67 | 93,381,176 | +0.04(+0.37%) |
May 27, 2022 | 11.31 | 11.63 | 11.30 | 11.63 | 63,527,196 | +0.44(+3.89%) |
May 26, 2022 | 10.92 | 11.26 | 10.91 | 11.19 | 54,017,320 | +0.35(+3.23%) |
May 25, 2022 | 10.52 | 10.93 | 10.51 | 10.84 | 48,262,608 | +0.25(+2.33%) |
May 24, 2022 | 10.75 | 10.82 | 10.47 | 10.60 | 59,815,632 | -0.35(-3.20%) |
May 23, 2022 | 10.78 | 11.05 | 10.66 | 10.95 | 60,829,736 | +0.28(+2.64%) |
May 20, 2022 | 11.13 | 11.19 | 10.30 | 10.66 | 91,314,960 | -0.30(-2.72%) |
May 19, 2022 | 10.78 | 11.19 | 10.77 | 10.96 | 68,465,336 | +0.06(+0.55%) |
May 18, 2022 | 11.30 | 11.40 | 10.84 | 10.90 | 79,991,600 | -0.64(-5.54%) |
May 17, 2022 | 11.38 | 11.54 | 11.23 | 11.54 | 59,609,060 | +0.41(+3.68%) |
May 16, 2022 | 11.51 | 11.53 | 11.07 | 11.13 | 76,196,328 | -0.38(-3.33%) |
May 13, 2022 | 10.99 | 11.63 | 10.98 | 11.52 | 92,537,544 | +0.90(+8.52%) |
May 12, 2022 | 10.42 | 10.92 | 10.37 | 10.61 | 132,585,712 | -0.33(-3.04%) |
May 11, 2022 | 11.26 | 11.62 | 10.91 | 10.95 | 83,882,528 | -0.44(-3.89%) |
May 10, 2022 | 11.77 | 11.81 | 11.11 | 11.39 | 88,625,504 | -0.02(-0.15%) |
May 09, 2022 | 11.82 | 12.09 | 11.35 | 11.41 | 83,450,736 | -0.72(-5.91%) |
May 06, 2022 | 12.34 | 12.46 | 11.94 | 12.12 | 78,093,248 | -0.27(-2.20%) |
May 05, 2022 | 12.64 | 12.64 | 12.23 | 12.40 | 67,844,080 | -0.38(-3.00%) |
May 04, 2022 | 12.38 | 12.80 | 12.17 | 12.78 | 70,021,568 | +0.36(+2.88%) |
May 03, 2022 | 12.21 | 12.58 | 12.11 | 12.42 | 65,284,268 | +0.25(+2.03%) |