Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2022 | 14.26 | 318 | +0.29(+2.08%) | |||
Jul 27, 2022 | 12.35 | 13.97 | 12.35 | 13.97 | 1,611 | +0.71(+5.35%) |
Jul 26, 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 183 | +0.97(+7.89%) |
Jul 25, 2022 | 12.65 | 12.65 | 12.24 | 12.29 | 1,176 | +0.14(+1.15%) |
Jul 22, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 276 | -0.05(-0.41%) |
Jul 20, 2022 | 12.20 | 369 | +0.18(+1.49%) | |||
Jul 19, 2022 | 12.38 | 12.38 | 12.02 | 12.02 | 1,467 | -0.26(-2.11%) |
Jul 18, 2022 | 11.06 | 12.71 | 11.06 | 12.28 | 3,550 | +1.01(+8.96%) |
Jul 15, 2022 | 11.80 | 11.90 | 11.00 | 11.27 | 4,702 | -0.53(-4.49%) |
Jul 14, 2022 | 12.03 | 12.03 | 11.80 | 11.80 | 2,481 | -1.12(-8.67%) |
Jul 13, 2022 | 13.79 | 13.79 | 12.92 | 12.92 | 2,716 | -0.63(-4.65%) |
Jul 11, 2022 | 13.55 | 133 | -1.13(-7.73%) | |||
Jul 08, 2022 | 15.49 | 15.49 | 13.89 | 14.69 | 2,100 | -0.51(-3.39%) |
Jul 07, 2022 | 13.98 | 15.20 | 13.91 | 15.20 | 2,830 | +0.74(+5.12%) |
Jul 06, 2022 | 15.50 | 15.50 | 14.38 | 14.46 | 4,812 | -0.74(-4.87%) |
Jul 05, 2022 | 12.00 | 15.20 | 11.74 | 15.20 | 4,832 | +3.25(+27.20%) |
Jul 01, 2022 | 10.63 | 12.50 | 10.63 | 11.95 | 6,908 | +1.09(+10.02%) |
Jun 30, 2022 | 10.01 | 10.86 | 10.01 | 10.86 | 2,352 | -0.13(-1.16%) |
Jun 29, 2022 | 10.89 | 10.99 | 10.24 | 10.99 | 1,835 | -0.02(-0.18%) |
Jun 28, 2022 | 11.29 | 11.31 | 11.01 | 11.01 | 1,861 | -0.25(-2.22%) |
Jun 27, 2022 | 11.18 | 11.26 | 10.82 | 11.26 | 838 | +0.34(+3.11%) |
Jun 24, 2022 | 10.97 | 11.30 | 10.92 | 10.92 | 7,777 | -0.15(-1.35%) |
Jun 23, 2022 | 10.24 | 11.68 | 10.22 | 11.07 | 26,853 | +0.57(+5.43%) |
Jun 22, 2022 | 10.13 | 11.70 | 10.00 | 10.50 | 49,435 | +0.12(+1.16%) |
Jun 21, 2022 | 7.220 | 11.14 | 7.220 | 10.38 | 217,755 | +1.78(+20.70%) |
Jun 17, 2022 | 9.200 | 9.480 | 8.200 | 8.600 | 3,653 | -0.22(-2.49%) |
Jun 16, 2022 | 8.600 | 9.006 | 8.200 | 8.820 | 5,434 | +0.80(+9.95%) |
Jun 15, 2022 | 7.762 | 8.600 | 7.600 | 8.022 | 16,810 | +0.26(+3.35%) |
Jun 14, 2022 | 7.220 | 8.030 | 7.220 | 7.762 | 23,890 | +0.54(+7.48%) |
Jun 13, 2022 | 7.214 | 8.000 | 7.212 | 7.222 | 7,589 | -0.38(-5.00%) |
Jun 10, 2022 | 7.408 | 8.094 | 7.346 | 7.602 | 16,954 | +0.08(+1.09%) |
Jun 09, 2022 | 8.102 | 10.20 | 7.400 | 7.520 | 33,378 | -0.88(-10.48%) |
Jun 08, 2022 | 8.200 | 8.600 | 7.602 | 8.400 | 11,567 | +0.60(+7.66%) |
Jun 07, 2022 | 7.800 | 7.998 | 7.600 | 7.802 | 8,283 | +0.14(+1.83%) |
Jun 06, 2022 | 7.660 | 8.204 | 7.660 | 7.662 | 6,089 | +0.05(+0.68%) |
Jun 03, 2022 | 7.600 | 8.002 | 7.536 | 7.610 | 9,038 | +0.01(+0.13%) |
Jun 02, 2022 | 7.400 | 7.800 | 7.404 | 7.600 | 4,996 | +0.10(+1.33%) |
Jun 01, 2022 | 7.668 | 8.258 | 7.500 | 7.500 | 543 | -0.17(-2.19%) |
May 31, 2022 | 7.600 | 8.000 | 7.400 | 7.668 | 9,955 | +0.07(+0.89%) |
May 27, 2022 | 7.600 | 7.892 | 7.400 | 7.600 | 1,183 | -0.32(-4.04%) |
May 26, 2022 | 8.200 | 8.200 | 7.212 | 7.920 | 1,596 | +0.12(+1.54%) |
May 25, 2022 | 8.200 | 8.800 | 7.600 | 7.800 | 1,577 | -0.60(-7.14%) |
May 24, 2022 | 10.00 | 10.00 | 8.302 | 8.400 | 600 | -0.49(-5.49%) |
May 23, 2022 | 10.99 | 11.35 | 8.600 | 8.888 | 3,047 | +0.38(+4.44%) |
May 20, 2022 | 8.716 | 8.716 | 8.400 | 8.510 | 454 | -0.23(-2.68%) |
May 19, 2022 | 8.400 | 9.000 | 8.200 | 8.744 | 1,362 | -0.26(-2.84%) |
May 18, 2022 | 9.400 | 9.600 | 9.000 | 9.000 | 1,948 | -0.60(-6.25%) |
May 17, 2022 | 9.600 | 9.600 | 9.400 | 9.600 | 766 | +0.20(+2.13%) |
May 16, 2022 | 9.200 | 9.600 | 9.200 | 9.400 | 235 | +0.20(+2.17%) |
May 13, 2022 | 9.794 | 9.794 | 8.860 | 9.200 | 379 | -0.60(-6.10%) |
May 12, 2022 | 9.860 | 9.878 | 9.798 | 9.798 | 88 | +0.95(+10.76%) |
May 11, 2022 | 10.40 | 10.50 | 8.416 | 8.846 | 1,714 | -1.55(-14.94%) |
May 10, 2022 | 10.22 | 10.94 | 10.22 | 10.40 | 1,308 | -0.39(-3.63%) |
May 09, 2022 | 10.60 | 10.79 | 10.20 | 10.79 | 1,361 | -0.01(-0.07%) |
May 06, 2022 | 10.60 | 11.20 | 10.60 | 10.80 | 227 | -0.37(-3.33%) |
May 05, 2022 | 11.26 | 11.26 | 10.61 | 11.17 | 858 | -0.02(-0.16%) |
May 04, 2022 | 11.36 | 11.36 | 10.60 | 11.19 | 794 | +0.09(+0.81%) |
May 03, 2022 | 11.20 | 11.40 | 10.90 | 11.10 | 346 | -0.22(-1.94%) |