Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.38 | 10.80 | 10.04 | 10.68 | 22,244 | +0.48(+4.65%) |
Jul 28, 2022 | 10.82 | 10.82 | 9.985 | 10.21 | 24,989 | -0.37(-3.49%) |
Jul 27, 2022 | 10.34 | 10.95 | 9.877 | 10.58 | 11,198 | +0.47(+4.60%) |
Jul 26, 2022 | 10.51 | 10.69 | 9.894 | 10.11 | 20,815 | +0.23(+2.36%) |
Jul 25, 2022 | 9.334 | 10.29 | 9.334 | 9.877 | 27,916 | +0.35(+3.71%) |
Jul 22, 2022 | 9.481 | 10.20 | 9.481 | 9.524 | 14,101 | -0.22(-2.21%) |
Jul 21, 2022 | 10.70 | 10.94 | 9.584 | 9.739 | 25,595 | -0.90(-8.50%) |
Jul 20, 2022 | 11.38 | 12.07 | 10.64 | 10.64 | 92,897 | -2.16(-16.89%) |
Jul 19, 2022 | 11.64 | 13.57 | 11.64 | 12.81 | 76,764 | +0.84(+7.06%) |
Jul 18, 2022 | 10.61 | 12.45 | 10.61 | 11.96 | 37,182 | +1.39(+13.12%) |
Jul 15, 2022 | 10.16 | 11.01 | 10.16 | 10.58 | 30,717 | +0.41(+4.07%) |
Jul 14, 2022 | 9.963 | 10.70 | 9.963 | 10.16 | 14,726 | -0.37(-3.52%) |
Jul 13, 2022 | 9.938 | 11.05 | 9.653 | 10.53 | 54,794 | +0.73(+7.48%) |
Jul 12, 2022 | 10.01 | 10.39 | 9.653 | 9.800 | 19,909 | -0.67(-6.42%) |
Jul 11, 2022 | 9.903 | 10.75 | 9.903 | 10.47 | 22,705 | +0.56(+5.65%) |
Jul 08, 2022 | 9.291 | 10.60 | 9.145 | 9.912 | 55,777 | +0.90(+9.94%) |
Jul 07, 2022 | 9.243 | 9.452 | 8.403 | 9.015 | 35,744 | +0.82(+9.99%) |
Jul 06, 2022 | 8.050 | 8.619 | 7.550 | 8.197 | 72,822 | -0.28(-3.35%) |
Jul 05, 2022 | 9.395 | 9.627 | 7.947 | 8.481 | 93,188 | -0.90(-9.56%) |
Jul 01, 2022 | 9.395 | 9.778 | 9.373 | 9.377 | 33,174 | -0.03(-0.27%) |
Jun 30, 2022 | 9.377 | 10.000 | 9.145 | 9.403 | 45,005 | -0.16(-1.71%) |
Jun 29, 2022 | 10.89 | 10.89 | 9.489 | 9.567 | 39,956 | -1.19(-11.06%) |
Jun 28, 2022 | 9.513 | 11.15 | 9.513 | 10.76 | 95,058 | +1.08(+11.18%) |
Jun 27, 2022 | 10.21 | 10.23 | 9.309 | 9.675 | 49,545 | +0.17(+1.79%) |
Jun 24, 2022 | 9.556 | 9.939 | 9.011 | 9.505 | 46,095 | +0.26(+2.86%) |
Jun 23, 2022 | 11.92 | 11.92 | 8.909 | 9.241 | 146,106 | -2.72(-22.72%) |
Jun 22, 2022 | 12.42 | 12.95 | 11.92 | 11.96 | 42,381 | -1.43(-10.69%) |
Jun 21, 2022 | 13.37 | 14.19 | 11.93 | 13.39 | 48,133 | +0.65(+5.08%) |
Jun 17, 2022 | 14.56 | 15.33 | 12.73 | 12.74 | 61,069 | -2.16(-14.51%) |
Jun 16, 2022 | 15.80 | 15.83 | 14.40 | 14.90 | 37,163 | -0.56(-3.63%) |
Jun 15, 2022 | 14.56 | 16.07 | 14.56 | 15.47 | 44,431 | +1.30(+9.20%) |
Jun 14, 2022 | 15.66 | 16.75 | 13.69 | 14.16 | 63,012 | -1.50(-9.57%) |
Jun 13, 2022 | 16.40 | 16.57 | 14.94 | 15.66 | 43,139 | -1.08(-6.46%) |
Jun 10, 2022 | 17.54 | 17.57 | 16.39 | 16.74 | 44,037 | -0.93(-5.25%) |
Jun 09, 2022 | 18.31 | 18.52 | 17.18 | 17.67 | 51,202 | -1.04(-5.55%) |
Jun 08, 2022 | 18.85 | 19.03 | 18.33 | 18.71 | 76,636 | +0.05(+0.27%) |
Jun 07, 2022 | 18.74 | 18.95 | 18.31 | 18.66 | 62,917 | +0.14(+0.78%) |
Jun 06, 2022 | 18.01 | 19.50 | 18.01 | 18.52 | 45,385 | +0.50(+2.79%) |
Jun 03, 2022 | 18.83 | 19.50 | 17.54 | 18.01 | 71,048 | -1.32(-6.83%) |
Jun 02, 2022 | 18.10 | 20.43 | 17.97 | 19.33 | 90,477 | +1.29(+7.13%) |
Jun 01, 2022 | 18.06 | 18.40 | 16.61 | 18.05 | 76,243 | +1.37(+8.22%) |
May 31, 2022 | 15.54 | 18.40 | 15.54 | 16.68 | 112,538 | +1.77(+11.89%) |
May 27, 2022 | 22.75 | 23.85 | 13.50 | 14.90 | 315,349 | -5.32(-26.31%) |
May 26, 2022 | 17.67 | 21.11 | 17.67 | 20.23 | 193,811 | +2.53(+14.29%) |
May 25, 2022 | 16.56 | 17.70 | 15.60 | 17.70 | 73,114 | +1.49(+9.20%) |
May 24, 2022 | 15.85 | 16.56 | 15.33 | 16.21 | 82,696 | +0.72(+4.62%) |
May 23, 2022 | 13.48 | 16.11 | 13.48 | 15.49 | 134,683 | +3.18(+25.80%) |
May 20, 2022 | 11.41 | 12.64 | 11.00 | 12.31 | 41,866 | +1.06(+9.40%) |
May 19, 2022 | 11.12 | 11.95 | 11.00 | 11.26 | 30,662 | -0.21(-1.87%) |
May 18, 2022 | 11.46 | 11.74 | 10.99 | 11.47 | 19,670 | -0.10(-0.87%) |
May 17, 2022 | 11.29 | 11.93 | 11.29 | 11.57 | 30,854 | +0.38(+3.43%) |
May 16, 2022 | 9.903 | 11.61 | 9.903 | 11.19 | 41,594 | +1.18(+11.74%) |
May 13, 2022 | 10.29 | 10.70 | 9.456 | 10.01 | 42,691 | -0.18(-1.74%) |
May 12, 2022 | 11.05 | 11.05 | 9.861 | 10.19 | 29,505 | -0.60(-5.55%) |
May 11, 2022 | 10.44 | 10.82 | 10.44 | 10.79 | 20,397 | +0.34(+3.23%) |
May 10, 2022 | 10.72 | 10.94 | 9.844 | 10.45 | 83,847 | -0.67(-6.06%) |
May 09, 2022 | 13.27 | 13.27 | 10.57 | 11.12 | 98,220 | -2.23(-16.72%) |
May 06, 2022 | 11.20 | 14.11 | 10.96 | 13.36 | 150,459 | +2.38(+21.64%) |
May 05, 2022 | 10.94 | 11.11 | 10.53 | 10.98 | 56,689 | +0.47(+4.49%) |
May 04, 2022 | 10.95 | 10.95 | 10.30 | 10.51 | 29,294 | +0.29(+2.80%) |
May 03, 2022 | 10.87 | 10.87 | 10.11 | 10.22 | 42,844 | +0.17(+1.68%) |