Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.03 | 19.48 | 11.50 | 14.75 | 58,893,528 | -4.43(-23.09%) |
Jul 28, 2022 | 15.24 | 19.26 | 15.20 | 19.18 | 43,780,224 | +3.82(+24.86%) |
Jul 27, 2022 | 14.46 | 15.85 | 13.90 | 15.36 | 31,512,058 | +0.40(+2.70%) |
Jul 26, 2022 | 13.00 | 15.29 | 12.93 | 14.96 | 47,390,416 | +1.49(+11.09%) |
Jul 25, 2022 | 12.40 | 14.02 | 11.87 | 13.46 | 69,566,904 | +3.03(+29.03%) |
Jul 22, 2022 | 12.06 | 12.07 | 9.885 | 10.43 | 9,965,268 | -1.73(-14.25%) |
Jul 21, 2022 | 12.35 | 12.76 | 11.94 | 12.17 | 4,888,203 | -0.08(-0.63%) |
Jul 20, 2022 | 12.05 | 12.56 | 11.66 | 12.24 | 5,668,158 | +0.25(+2.07%) |
Jul 19, 2022 | 12.21 | 12.27 | 11.54 | 12.00 | 5,120,924 | +0.02(+0.14%) |
Jul 18, 2022 | 13.15 | 13.55 | 11.69 | 11.98 | 12,851,135 | -0.86(-6.68%) |
Jul 15, 2022 | 11.72 | 12.86 | 11.34 | 12.84 | 8,046,182 | +1.20(+10.32%) |
Jul 14, 2022 | 12.20 | 12.39 | 11.04 | 11.64 | 6,276,252 | -0.84(-6.74%) |
Jul 13, 2022 | 10.94 | 12.87 | 10.94 | 12.48 | 15,361,444 | +1.31(+11.76%) |
Jul 12, 2022 | 10.55 | 11.39 | 10.52 | 11.16 | 4,659,880 | +0.48(+4.50%) |
Jul 11, 2022 | 10.83 | 11.11 | 10.46 | 10.68 | 3,590,261 | -0.21(-1.89%) |
Jul 08, 2022 | 12.34 | 12.44 | 10.68 | 10.89 | 10,164,295 | -1.03(-8.64%) |
Jul 07, 2022 | 11.15 | 12.06 | 10.94 | 11.92 | 5,428,551 | +0.67(+5.95%) |
Jul 06, 2022 | 10.76 | 12.38 | 10.51 | 11.25 | 15,542,823 | +0.28(+2.58%) |
Jul 05, 2022 | 10.85 | 11.07 | 10.31 | 10.97 | 4,354,661 | +0.15(+1.35%) |
Jul 01, 2022 | 10.04 | 10.97 | 9.654 | 10.82 | 8,297,306 | +0.88(+8.89%) |
Jun 30, 2022 | 9.525 | 10.04 | 9.439 | 9.937 | 4,857,140 | +0.37(+3.86%) |
Jun 29, 2022 | 9.336 | 10.27 | 9.139 | 9.568 | 11,462,692 | +0.03(+0.36%) |
Jun 28, 2022 | 9.242 | 9.954 | 9.087 | 9.533 | 5,286,646 | +0.20(+2.11%) |
Jun 27, 2022 | 10.10 | 10.44 | 9.096 | 9.336 | 7,096,950 | -1.85(-16.56%) |
Jun 24, 2022 | 10.85 | 11.31 | 10.32 | 11.19 | 7,077,170 | -0.05(-0.46%) |
Jun 23, 2022 | 10.82 | 11.63 | 10.61 | 11.24 | 17,287,002 | +0.57(+5.31%) |
Jun 22, 2022 | 10.21 | 10.93 | 9.895 | 10.67 | 6,253,497 | +0.50(+4.89%) |
Jun 21, 2022 | 9.808 | 10.59 | 9.602 | 10.18 | 6,558,872 | +0.50(+5.14%) |
Jun 17, 2022 | 9.568 | 9.851 | 9.182 | 9.679 | 4,231,955 | +0.01(+0.09%) |
Jun 16, 2022 | 8.718 | 9.902 | 8.718 | 9.671 | 8,055,441 | +0.80(+8.99%) |
Jun 15, 2022 | 8.804 | 9.079 | 8.469 | 8.873 | 3,485,310 | +0.07(+0.78%) |
Jun 14, 2022 | 8.203 | 9.147 | 8.006 | 8.804 | 7,300,912 | +0.47(+5.66%) |
Jun 13, 2022 | 8.727 | 8.795 | 8.246 | 8.332 | 5,191,013 | -0.73(-8.05%) |
Jun 10, 2022 | 8.984 | 9.568 | 8.917 | 9.061 | 7,071,728 | -0.06(-0.66%) |
Jun 09, 2022 | 9.336 | 9.954 | 9.027 | 9.122 | 7,889,576 | -0.28(-3.01%) |
Jun 08, 2022 | 10.38 | 10.38 | 9.293 | 9.405 | 9,087,269 | -0.84(-8.21%) |
Jun 07, 2022 | 9.242 | 10.37 | 9.242 | 10.25 | 17,662,586 | +1.12(+12.32%) |
Jun 06, 2022 | 9.765 | 9.894 | 8.924 | 9.122 | 13,034,489 | -0.85(-8.52%) |
Jun 03, 2022 | 10.75 | 11.80 | 9.594 | 9.971 | 38,215,056 | -1.07(-9.71%) |
Jun 02, 2022 | 10.38 | 11.54 | 9.533 | 11.04 | 31,564,918 | +0.58(+5.58%) |
Jun 01, 2022 | 9.139 | 10.73 | 8.941 | 10.46 | 39,293,076 | +1.07(+11.43%) |
May 31, 2022 | 10.09 | 10.89 | 9.336 | 9.388 | 34,269,440 | -2.35(-20.03%) |
May 27, 2022 | 8.838 | 12.62 | 8.795 | 11.74 | 119,366,856 | +3.47(+41.91%) |
May 26, 2022 | 7.440 | 8.804 | 7.388 | 8.272 | 14,746,839 | +0.72(+9.55%) |
May 25, 2022 | 7.594 | 8.117 | 7.474 | 7.551 | 7,294,852 | -0.30(-3.83%) |
May 24, 2022 | 8.907 | 8.992 | 7.268 | 7.852 | 30,358,322 | -1.44(-15.51%) |
May 23, 2022 | 12.59 | 12.70 | 8.907 | 9.293 | 85,226,696 | -1.35(-12.66%) |
May 20, 2022 | 7.817 | 10.70 | 7.594 | 10.64 | 89,325,448 | +3.22(+43.35%) |
May 19, 2022 | 7.517 | 8.366 | 6.865 | 7.423 | 46,248,492 | +1.08(+17.05%) |
May 18, 2022 | 6.204 | 6.376 | 6.153 | 6.341 | 314,297 | +0.09(+1.51%) |
May 17, 2022 | 6.410 | 6.410 | 6.213 | 6.247 | 200,803 | -0.07(-1.09%) |
May 16, 2022 | 6.101 | 6.376 | 6.101 | 6.316 | 257,460 | +0.30(+4.99%) |
May 13, 2022 | 6.023 | 6.172 | 5.991 | 6.015 | 396,337 | +0.03(+0.54%) |
May 12, 2022 | 6.201 | 6.201 | 5.894 | 5.983 | 279,628 | -0.19(-3.01%) |
May 11, 2022 | 6.080 | 6.283 | 6.023 | 6.168 | 395,996 | +0.10(+1.73%) |
May 10, 2022 | 6.168 | 6.265 | 5.935 | 6.064 | 211,945 | -0.07(-1.18%) |
May 09, 2022 | 6.039 | 6.402 | 5.967 | 6.136 | 376,447 | +0.10(+1.60%) |
May 06, 2022 | 5.894 | 6.193 | 5.838 | 6.039 | 326,176 | +0.18(+3.03%) |
May 05, 2022 | 5.846 | 6.023 | 5.725 | 5.862 | 256,812 | +0.03(+0.55%) |
May 04, 2022 | 5.733 | 5.870 | 5.685 | 5.830 | 122,589 | +0.09(+1.54%) |
May 03, 2022 | 5.693 | 5.814 | 5.628 | 5.741 | 164,626 | +0.04(+0.71%) |