Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.18 | 12.77 | 12.09 | 12.68 | 109,501,560 | +0.60(+4.93%) |
Jul 28, 2022 | 12.04 | 12.17 | 11.55 | 12.09 | 166,841,904 | +0.70(+6.14%) |
Jul 27, 2022 | 11.01 | 11.39 | 10.91 | 11.39 | 74,711,616 | +0.56(+5.18%) |
Jul 26, 2022 | 10.95 | 11.02 | 10.76 | 10.83 | 60,927,272 | -0.26(-2.34%) |
Jul 25, 2022 | 11.10 | 11.22 | 10.88 | 11.09 | 42,596,852 | +0.02(+0.16%) |
Jul 22, 2022 | 11.31 | 11.35 | 10.98 | 11.07 | 54,112,608 | -0.16(-1.38%) |
Jul 21, 2022 | 11.12 | 11.23 | 10.91 | 11.23 | 77,500,024 | +0.23(+2.12%) |
Jul 20, 2022 | 10.88 | 11.07 | 10.80 | 10.99 | 60,099,496 | +0.12(+1.11%) |
Jul 19, 2022 | 10.55 | 10.96 | 10.54 | 10.87 | 72,523,616 | +0.54(+5.27%) |
Jul 18, 2022 | 10.49 | 10.58 | 10.28 | 10.33 | 53,088,728 | +0.07(+0.67%) |
Jul 15, 2022 | 9.999 | 10.28 | 9.921 | 10.26 | 57,103,148 | +0.42(+4.30%) |
Jul 14, 2022 | 9.688 | 9.844 | 9.619 | 9.835 | 55,745,092 | -0.10(-1.04%) |
Jul 13, 2022 | 9.766 | 9.999 | 9.645 | 9.939 | 55,869,004 | -0.04(-0.43%) |
Jul 12, 2022 | 9.749 | 10.12 | 9.731 | 9.982 | 67,629,448 | +0.23(+2.39%) |
Jul 11, 2022 | 9.964 | 10.07 | 9.731 | 9.749 | 56,596,252 | -0.29(-2.84%) |
Jul 08, 2022 | 10.06 | 10.17 | 9.913 | 10.03 | 63,983,756 | -0.03(-0.26%) |
Jul 07, 2022 | 9.783 | 10.12 | 9.783 | 10.06 | 73,091,088 | +0.51(+5.33%) |
Jul 06, 2022 | 9.628 | 9.730 | 9.360 | 9.550 | 82,517,896 | -0.12(-1.25%) |
Jul 05, 2022 | 9.541 | 9.680 | 9.161 | 9.671 | 101,213,264 | -0.10(-1.06%) |
Jul 01, 2022 | 9.585 | 9.930 | 9.490 | 9.775 | 62,986,668 | +0.16(+1.71%) |
Jun 30, 2022 | 9.705 | 9.809 | 9.438 | 9.610 | 68,671,064 | -0.34(-3.39%) |
Jun 29, 2022 | 10.14 | 10.15 | 9.826 | 9.947 | 45,664,148 | -0.25(-2.46%) |
Jun 28, 2022 | 10.48 | 10.74 | 10.19 | 10.20 | 53,151,396 | -0.20(-1.91%) |
Jun 27, 2022 | 10.47 | 10.52 | 10.28 | 10.40 | 50,928,440 | +0.03(+0.25%) |
Jun 24, 2022 | 10.06 | 10.47 | 9.990 | 10.37 | 64,250,136 | +0.39(+3.89%) |
Jun 23, 2022 | 9.930 | 9.999 | 9.714 | 9.982 | 62,122,532 | +0.07(+0.70%) |
Jun 22, 2022 | 9.723 | 10.09 | 9.680 | 9.913 | 53,429,496 | +0.02(+0.17%) |
Jun 21, 2022 | 9.973 | 10.06 | 9.800 | 9.895 | 76,727,728 | +0.20(+2.05%) |
Jun 17, 2022 | 9.705 | 9.878 | 9.412 | 9.697 | 92,937,328 | -0.02(-0.18%) |
Jun 16, 2022 | 10.19 | 10.28 | 9.602 | 9.714 | 93,135,336 | -0.88(-8.31%) |
Jun 15, 2022 | 10.55 | 10.72 | 10.36 | 10.59 | 81,441,800 | +0.06(+0.57%) |
Jun 14, 2022 | 10.35 | 10.72 | 10.28 | 10.53 | 95,338,176 | +0.34(+3.30%) |
Jun 13, 2022 | 10.62 | 10.69 | 10.14 | 10.20 | 93,361,744 | -0.81(-7.37%) |
Jun 10, 2022 | 11.23 | 11.41 | 10.91 | 11.01 | 64,701,532 | -0.46(-3.99%) |
Jun 09, 2022 | 11.67 | 11.73 | 11.47 | 11.47 | 35,306,516 | -0.22(-1.85%) |
Jun 08, 2022 | 11.77 | 11.96 | 11.61 | 11.68 | 45,640,440 | -0.18(-1.53%) |
Jun 07, 2022 | 11.45 | 11.89 | 11.38 | 11.86 | 45,019,280 | +0.24(+2.08%) |
Jun 06, 2022 | 11.86 | 11.86 | 11.55 | 11.62 | 43,643,640 | -0.03(-0.30%) |
Jun 03, 2022 | 11.77 | 11.89 | 11.54 | 11.66 | 50,523,032 | -0.34(-2.81%) |
Jun 02, 2022 | 11.78 | 12.05 | 11.74 | 11.99 | 49,691,344 | +0.29(+2.51%) |
Jun 01, 2022 | 11.98 | 12.06 | 11.57 | 11.70 | 58,701,896 | -0.11(-0.95%) |
May 31, 2022 | 11.81 | 11.93 | 11.53 | 11.81 | 92,260,600 | +0.04(+0.37%) |
May 27, 2022 | 11.45 | 11.77 | 11.43 | 11.77 | 62,764,868 | +0.44(+3.89%) |
May 26, 2022 | 11.05 | 11.40 | 11.04 | 11.33 | 53,369,112 | +0.35(+3.23%) |
May 25, 2022 | 10.65 | 11.06 | 10.64 | 10.97 | 47,683,456 | +0.25(+2.33%) |
May 24, 2022 | 10.88 | 10.95 | 10.59 | 10.72 | 59,097,844 | -0.35(-3.20%) |
May 23, 2022 | 10.91 | 11.18 | 10.79 | 11.08 | 60,099,780 | +0.29(+2.64%) |
May 20, 2022 | 11.27 | 11.33 | 10.42 | 10.79 | 90,219,176 | -0.30(-2.72%) |
May 19, 2022 | 10.91 | 11.33 | 10.91 | 11.10 | 67,643,752 | +0.06(+0.55%) |
May 18, 2022 | 11.44 | 11.54 | 10.97 | 11.04 | 79,031,696 | -0.65(-5.54%) |
May 17, 2022 | 11.52 | 11.68 | 11.36 | 11.68 | 58,893,752 | +0.41(+3.68%) |
May 16, 2022 | 11.65 | 11.67 | 11.21 | 11.27 | 75,281,968 | -0.39(-3.33%) |
May 13, 2022 | 11.12 | 11.77 | 11.11 | 11.66 | 91,427,088 | +0.92(+8.52%) |
May 12, 2022 | 10.54 | 11.05 | 10.49 | 10.74 | 130,994,688 | -0.34(-3.04%) |
May 11, 2022 | 11.40 | 11.76 | 11.04 | 11.08 | 82,875,936 | -0.45(-3.90%) |
May 10, 2022 | 11.92 | 11.95 | 11.24 | 11.53 | 87,562,000 | -0.02(-0.15%) |
May 09, 2022 | 11.96 | 12.24 | 11.49 | 11.54 | 82,449,320 | -0.73(-5.91%) |
May 06, 2022 | 12.49 | 12.61 | 12.09 | 12.27 | 77,156,128 | -0.28(-2.20%) |
May 05, 2022 | 12.80 | 12.80 | 12.38 | 12.55 | 67,029,952 | -0.39(-3.00%) |
May 04, 2022 | 12.53 | 12.95 | 12.31 | 12.93 | 69,181,312 | +0.36(+2.88%) |
May 03, 2022 | 12.36 | 12.74 | 12.26 | 12.57 | 64,500,856 | +0.25(+2.03%) |