Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.15 | 13.15 | 11.95 | 12.04 | 517,273 | -1.09(-8.30%) |
Jul 28, 2022 | 12.98 | 13.24 | 12.58 | 13.13 | 210,910 | +0.23(+1.78%) |
Jul 27, 2022 | 12.88 | 12.99 | 12.48 | 12.90 | 214,911 | +0.27(+2.14%) |
Jul 26, 2022 | 12.96 | 13.02 | 12.57 | 12.63 | 203,524 | -0.35(-2.70%) |
Jul 25, 2022 | 12.89 | 13.07 | 12.51 | 12.98 | 222,131 | +0.24(+1.88%) |
Jul 22, 2022 | 13.62 | 13.63 | 12.65 | 12.74 | 296,693 | -0.89(-6.53%) |
Jul 21, 2022 | 13.48 | 13.65 | 13.18 | 13.63 | 279,189 | +0.14(+1.04%) |
Jul 20, 2022 | 12.52 | 13.51 | 12.52 | 13.49 | 634,923 | +1.11(+8.97%) |
Jul 19, 2022 | 12.19 | 12.45 | 12.08 | 12.38 | 239,801 | +0.26(+2.15%) |
Jul 18, 2022 | 12.54 | 12.83 | 12.07 | 12.12 | 301,571 | -0.33(-2.65%) |
Jul 15, 2022 | 12.60 | 12.60 | 12.05 | 12.45 | 229,662 | +0.06(+0.48%) |
Jul 14, 2022 | 12.30 | 12.40 | 11.90 | 12.39 | 166,274 | +0.03(+0.24%) |
Jul 13, 2022 | 12.15 | 12.51 | 12.05 | 12.36 | 239,527 | +0.04(+0.32%) |
Jul 12, 2022 | 11.89 | 12.54 | 11.80 | 12.32 | 243,914 | +0.37(+3.10%) |
Jul 11, 2022 | 12.50 | 12.52 | 11.86 | 11.95 | 286,576 | -0.64(-5.08%) |
Jul 08, 2022 | 12.38 | 12.81 | 12.34 | 12.59 | 205,150 | +0.17(+1.37%) |
Jul 07, 2022 | 11.95 | 12.76 | 11.90 | 12.42 | 423,204 | +0.45(+3.76%) |
Jul 06, 2022 | 11.30 | 12.02 | 11.17 | 11.97 | 513,155 | +0.53(+4.63%) |
Jul 05, 2022 | 10.71 | 11.44 | 10.65 | 11.44 | 339,521 | +0.57(+5.24%) |
Jul 01, 2022 | 11.20 | 11.42 | 10.78 | 10.87 | 256,497 | -0.43(-3.81%) |
Jun 30, 2022 | 11.21 | 11.36 | 10.51 | 11.30 | 920,223 | -0.12(-1.05%) |
Jun 29, 2022 | 11.24 | 11.59 | 11.03 | 11.42 | 509,988 | +0.27(+2.42%) |
Jun 28, 2022 | 11.25 | 11.77 | 11.06 | 11.15 | 385,722 | -0.19(-1.68%) |
Jun 27, 2022 | 11.33 | 11.65 | 10.85 | 11.34 | 623,820 | -0.44(-3.74%) |
Jun 24, 2022 | 11.82 | 12.30 | 11.48 | 11.78 | 5,253,730 | +0.21(+1.82%) |
Jun 23, 2022 | 10.93 | 11.74 | 10.93 | 11.57 | 724,822 | +0.64(+5.86%) |
Jun 22, 2022 | 10.50 | 11.14 | 10.49 | 10.93 | 585,934 | +0.12(+1.11%) |
Jun 21, 2022 | 10.30 | 10.83 | 10.19 | 10.81 | 721,763 | +0.51(+4.95%) |
Jun 17, 2022 | 9.570 | 10.54 | 9.570 | 10.30 | 630,312 | +0.76(+7.97%) |
Jun 16, 2022 | 9.630 | 9.720 | 9.270 | 9.540 | 539,498 | -0.24(-2.45%) |
Jun 15, 2022 | 9.380 | 9.960 | 9.380 | 9.780 | 526,456 | +0.35(+3.71%) |
Jun 14, 2022 | 9.180 | 9.450 | 9.020 | 9.430 | 436,619 | +0.37(+4.08%) |
Jun 13, 2022 | 9.600 | 9.640 | 9.010 | 9.060 | 661,050 | -0.97(-9.67%) |
Jun 10, 2022 | 9.890 | 10.25 | 9.850 | 10.03 | 343,729 | -0.11(-1.08%) |
Jun 09, 2022 | 10.58 | 10.70 | 10.08 | 10.14 | 734,789 | -0.63(-5.85%) |
Jun 08, 2022 | 10.89 | 11.44 | 10.72 | 10.77 | 840,088 | -0.03(-0.28%) |
Jun 07, 2022 | 10.35 | 10.83 | 10.12 | 10.80 | 853,626 | +0.47(+4.55%) |
Jun 06, 2022 | 9.860 | 11.18 | 9.860 | 10.33 | 1,839,316 | +0.79(+8.28%) |
Jun 03, 2022 | 9.850 | 9.850 | 9.330 | 9.540 | 348,585 | -0.37(-3.73%) |
Jun 02, 2022 | 9.940 | 10.00 | 9.700 | 9.910 | 348,272 | +0.02(+0.20%) |
Jun 01, 2022 | 10.24 | 10.54 | 9.720 | 9.890 | 308,981 | -0.33(-3.23%) |
May 31, 2022 | 10.10 | 10.59 | 10.06 | 10.22 | 498,757 | -0.16(-1.54%) |
May 27, 2022 | 9.720 | 10.38 | 9.631 | 10.38 | 515,227 | +0.73(+7.56%) |
May 26, 2022 | 9.440 | 9.893 | 9.390 | 9.650 | 502,157 | +0.13(+1.37%) |
May 25, 2022 | 9.330 | 9.730 | 9.330 | 9.520 | 295,386 | +0.33(+3.59%) |
May 24, 2022 | 9.270 | 9.400 | 9.100 | 9.190 | 402,606 | -0.40(-4.17%) |
May 23, 2022 | 10.26 | 10.26 | 9.520 | 9.590 | 358,499 | -0.63(-6.16%) |
May 20, 2022 | 10.95 | 11.16 | 9.800 | 10.22 | 891,345 | -0.90(-8.09%) |
May 19, 2022 | 8.910 | 11.23 | 8.880 | 11.12 | 1,236,670 | +1.67(+17.67%) |
May 18, 2022 | 9.800 | 10.19 | 9.240 | 9.450 | 558,359 | -0.55(-5.50%) |
May 17, 2022 | 9.740 | 10.27 | 9.734 | 10.00 | 396,664 | +0.40(+4.17%) |
May 16, 2022 | 9.590 | 10.27 | 9.510 | 9.600 | 471,862 | -0.09(-0.93%) |
May 13, 2022 | 9.170 | 9.800 | 8.950 | 9.690 | 639,715 | +0.84(+9.49%) |
May 12, 2022 | 8.900 | 9.350 | 8.660 | 8.850 | 762,554 | -0.35(-3.80%) |
May 11, 2022 | 9.100 | 9.540 | 8.990 | 9.200 | 517,102 | -0.07(-0.76%) |
May 10, 2022 | 9.630 | 9.930 | 8.950 | 9.270 | 682,709 | -0.23(-2.42%) |
May 09, 2022 | 8.830 | 9.768 | 8.690 | 9.500 | 809,858 | +0.29(+3.15%) |
May 06, 2022 | 9.170 | 9.341 | 8.800 | 9.210 | 481,258 | +0.06(+0.66%) |
May 05, 2022 | 9.530 | 9.690 | 8.900 | 9.150 | 407,383 | -0.67(-6.82%) |
May 04, 2022 | 9.570 | 9.914 | 9.100 | 9.820 | 358,665 | +0.12(+1.24%) |
May 03, 2022 | 9.740 | 9.930 | 9.340 | 9.700 | 315,484 | -0.19(-1.92%) |