Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.33 | 13.87 | 12.35 | 12.60 | 1,756,890 | -0.90(-6.67%) |
Jul 28, 2022 | 11.79 | 13.83 | 11.72 | 13.50 | 2,154,382 | +1.71(+14.50%) |
Jul 27, 2022 | 11.68 | 11.84 | 11.40 | 11.79 | 851,971 | +0.09(+0.77%) |
Jul 26, 2022 | 11.76 | 11.95 | 11.40 | 11.70 | 1,469,303 | +0.14(+1.21%) |
Jul 25, 2022 | 12.98 | 12.98 | 11.14 | 11.56 | 1,815,273 | -1.60(-12.16%) |
Jul 22, 2022 | 14.50 | 14.84 | 12.82 | 13.16 | 2,924,849 | -1.59(-10.78%) |
Jul 21, 2022 | 13.18 | 15.25 | 12.79 | 14.75 | 7,200,346 | +1.54(+11.66%) |
Jul 20, 2022 | 10.84 | 13.33 | 10.60 | 13.21 | 10,605,895 | +2.63(+24.86%) |
Jul 19, 2022 | 11.27 | 11.37 | 10.33 | 10.58 | 3,128,878 | -0.80(-7.03%) |
Jul 18, 2022 | 10.27 | 11.59 | 10.08 | 11.38 | 7,304,261 | +1.37(+13.69%) |
Jul 15, 2022 | 8.170 | 10.14 | 8.060 | 10.01 | 7,759,246 | +1.96(+24.35%) |
Jul 14, 2022 | 8.370 | 8.430 | 7.690 | 8.050 | 2,990,390 | -0.72(-8.21%) |
Jul 13, 2022 | 6.340 | 8.880 | 6.340 | 8.770 | 29,943,072 | +2.10(+31.48%) |
Jul 12, 2022 | 4.710 | 6.880 | 4.710 | 6.670 | 7,221,442 | +1.98(+42.22%) |
Jul 11, 2022 | 4.760 | 4.880 | 4.480 | 4.690 | 249,566 | -0.20(-4.09%) |
Jul 08, 2022 | 4.740 | 4.990 | 4.710 | 4.890 | 191,562 | +0.13(+2.73%) |
Jul 07, 2022 | 4.740 | 4.950 | 4.695 | 4.760 | 690,240 | +0.02(+0.42%) |
Jul 06, 2022 | 4.420 | 4.790 | 4.420 | 4.740 | 481,095 | +0.34(+7.73%) |
Jul 05, 2022 | 4.210 | 4.540 | 4.080 | 4.400 | 320,182 | +0.10(+2.33%) |
Jul 01, 2022 | 4.080 | 4.490 | 4.080 | 4.300 | 394,573 | +0.15(+3.61%) |
Jun 30, 2022 | 4.180 | 4.290 | 4.090 | 4.150 | 370,173 | -0.12(-2.81%) |
Jun 29, 2022 | 4.330 | 4.350 | 4.170 | 4.270 | 373,432 | -0.07(-1.61%) |
Jun 28, 2022 | 4.680 | 4.680 | 4.280 | 4.340 | 407,239 | -0.34(-7.26%) |
Jun 27, 2022 | 4.360 | 4.720 | 4.111 | 4.680 | 790,405 | +0.33(+7.59%) |
Jun 24, 2022 | 4.670 | 4.750 | 4.215 | 4.350 | 5,855,928 | -0.27(-5.84%) |
Jun 23, 2022 | 4.670 | 4.790 | 4.490 | 4.620 | 737,271 | -0.15(-3.14%) |
Jun 22, 2022 | 4.110 | 4.800 | 4.110 | 4.770 | 1,191,220 | +0.57(+13.57%) |
Jun 21, 2022 | 4.000 | 4.315 | 3.830 | 4.200 | 2,126,167 | +0.26(+6.60%) |
Jun 17, 2022 | 3.800 | 5.050 | 3.800 | 3.940 | 12,221,290 | +0.04(+1.03%) |
Jun 16, 2022 | 3.580 | 4.230 | 3.190 | 3.900 | 5,840,744 | +0.45(+13.04%) |
Jun 15, 2022 | 3.530 | 3.670 | 3.360 | 3.450 | 768,836 | +0.11(+3.29%) |
Jun 14, 2022 | 3.260 | 3.530 | 3.220 | 3.340 | 588,455 | +0.17(+5.36%) |
Jun 13, 2022 | 3.460 | 3.460 | 3.135 | 3.170 | 577,556 | -0.45(-12.43%) |
Jun 10, 2022 | 4.150 | 4.170 | 3.500 | 3.620 | 783,719 | -0.62(-14.62%) |
Jun 09, 2022 | 4.120 | 4.360 | 3.880 | 4.240 | 631,778 | +0.09(+2.17%) |
Jun 08, 2022 | 3.710 | 4.320 | 3.710 | 4.150 | 745,309 | +0.38(+10.08%) |
Jun 07, 2022 | 3.370 | 3.770 | 3.370 | 3.770 | 1,161,215 | +0.39(+11.54%) |
Jun 06, 2022 | 3.700 | 3.930 | 3.360 | 3.380 | 950,431 | -0.34(-9.14%) |
Jun 03, 2022 | 3.400 | 3.800 | 3.400 | 3.720 | 565,547 | +0.32(+9.41%) |
Jun 02, 2022 | 3.340 | 3.410 | 3.280 | 3.400 | 393,451 | +0.03(+0.89%) |
Jun 01, 2022 | 3.480 | 3.600 | 3.260 | 3.370 | 718,261 | -0.07(-2.03%) |
May 31, 2022 | 3.390 | 3.540 | 3.340 | 3.440 | 689,064 | +0.08(+2.38%) |
May 27, 2022 | 3.240 | 3.410 | 3.060 | 3.360 | 320,892 | +0.14(+4.35%) |
May 26, 2022 | 3.250 | 3.370 | 3.170 | 3.220 | 615,261 | -0.03(-0.92%) |
May 25, 2022 | 3.310 | 3.380 | 3.220 | 3.250 | 460,783 | -0.11(-3.27%) |
May 24, 2022 | 3.340 | 3.475 | 3.210 | 3.360 | 493,686 | -0.05(-1.47%) |
May 23, 2022 | 3.300 | 3.475 | 3.170 | 3.410 | 438,603 | +0.14(+4.28%) |
May 20, 2022 | 3.180 | 3.280 | 3.040 | 3.270 | 483,481 | +0.15(+4.81%) |
May 19, 2022 | 3.150 | 3.245 | 3.060 | 3.120 | 601,892 | -0.03(-0.95%) |
May 18, 2022 | 3.280 | 3.350 | 3.140 | 3.150 | 514,203 | -0.19(-5.69%) |
May 17, 2022 | 3.290 | 3.450 | 3.230 | 3.340 | 480,813 | +0.12(+3.73%) |
May 16, 2022 | 3.250 | 3.460 | 3.205 | 3.220 | 627,562 | -0.02(-0.62%) |
May 13, 2022 | 3.440 | 3.550 | 3.180 | 3.240 | 992,258 | -0.20(-5.81%) |
May 12, 2022 | 3.270 | 3.780 | 3.230 | 3.440 | 651,014 | +0.01(+0.29%) |
May 11, 2022 | 3.470 | 3.685 | 3.100 | 3.430 | 940,160 | -0.02(-0.58%) |
May 10, 2022 | 3.750 | 4.080 | 3.350 | 3.450 | 712,989 | -0.27(-7.26%) |
May 09, 2022 | 4.170 | 4.290 | 3.500 | 3.720 | 852,034 | -0.56(-13.08%) |
May 06, 2022 | 4.780 | 4.808 | 4.270 | 4.280 | 337,044 | -0.56(-11.57%) |
May 05, 2022 | 5.380 | 5.380 | 4.660 | 4.840 | 521,241 | -0.67(-12.16%) |
May 04, 2022 | 6.010 | 6.010 | 5.185 | 5.510 | 522,682 | -0.62(-10.11%) |
May 03, 2022 | 6.210 | 6.500 | 5.960 | 6.130 | 380,576 | -0.17(-2.70%) |