Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.06 | 14.12 | 12.63 | 13.74 | 1,758,699 | +1.11(+8.79%) |
Jul 28, 2022 | 11.19 | 12.73 | 11.19 | 12.63 | 1,821,528 | +2.62(+26.17%) |
Jul 27, 2022 | 9.890 | 10.10 | 9.600 | 10.01 | 589,719 | +0.46(+4.82%) |
Jul 26, 2022 | 10.13 | 10.13 | 9.510 | 9.550 | 683,555 | -0.72(-7.01%) |
Jul 25, 2022 | 10.41 | 10.61 | 9.910 | 10.27 | 540,724 | +0.07(+0.69%) |
Jul 22, 2022 | 11.13 | 11.13 | 10.03 | 10.20 | 809,520 | -0.91(-8.19%) |
Jul 21, 2022 | 10.99 | 11.31 | 10.78 | 11.11 | 586,136 | +0.06(+0.54%) |
Jul 20, 2022 | 10.78 | 11.31 | 10.47 | 11.05 | 841,425 | +0.49(+4.64%) |
Jul 19, 2022 | 10.34 | 10.82 | 10.34 | 10.56 | 712,798 | +0.34(+3.33%) |
Jul 18, 2022 | 9.390 | 10.59 | 9.390 | 10.22 | 934,201 | +0.97(+10.49%) |
Jul 15, 2022 | 9.390 | 9.410 | 8.650 | 9.250 | 1,173,257 | -0.52(-5.32%) |
Jul 14, 2022 | 9.550 | 9.820 | 9.280 | 9.770 | 600,672 | -0.08(-0.81%) |
Jul 13, 2022 | 9.940 | 10.33 | 9.600 | 9.850 | 612,799 | -0.27(-2.67%) |
Jul 12, 2022 | 10.37 | 10.62 | 9.965 | 10.12 | 598,013 | -0.25(-2.41%) |
Jul 11, 2022 | 11.01 | 11.19 | 10.24 | 10.37 | 915,415 | -0.82(-7.33%) |
Jul 08, 2022 | 10.09 | 11.24 | 9.950 | 11.19 | 1,171,604 | +0.93(+9.06%) |
Jul 07, 2022 | 9.370 | 10.30 | 9.370 | 10.26 | 1,106,238 | +0.97(+10.44%) |
Jul 06, 2022 | 9.200 | 9.520 | 8.930 | 9.290 | 2,102,380 | +0.09(+0.98%) |
Jul 05, 2022 | 8.940 | 9.210 | 8.110 | 9.200 | 1,690,477 | +0.20(+2.22%) |
Jul 01, 2022 | 9.450 | 9.640 | 8.900 | 9.000 | 797,112 | -0.48(-5.06%) |
Jun 30, 2022 | 8.600 | 9.660 | 8.550 | 9.480 | 1,221,460 | +0.59(+6.64%) |
Jun 29, 2022 | 9.540 | 9.540 | 8.715 | 8.890 | 1,512,467 | -0.49(-5.22%) |
Jun 28, 2022 | 9.310 | 9.800 | 9.180 | 9.380 | 1,055,498 | +0.21(+2.29%) |
Jun 27, 2022 | 9.340 | 9.420 | 8.820 | 9.170 | 1,557,445 | -0.02(-0.22%) |
Jun 24, 2022 | 10.02 | 10.46 | 9.160 | 9.190 | 4,877,052 | -0.76(-7.64%) |
Jun 23, 2022 | 9.760 | 10.20 | 9.525 | 9.950 | 789,725 | +0.35(+3.65%) |
Jun 22, 2022 | 9.400 | 9.890 | 9.370 | 9.600 | 767,312 | -0.18(-1.84%) |
Jun 21, 2022 | 9.530 | 10.28 | 9.510 | 9.780 | 1,235,932 | +0.52(+5.62%) |
Jun 17, 2022 | 8.480 | 9.520 | 8.480 | 9.260 | 1,276,742 | +0.89(+10.63%) |
Jun 16, 2022 | 8.940 | 9.080 | 8.120 | 8.370 | 1,337,282 | -0.95(-10.19%) |
Jun 15, 2022 | 8.620 | 9.523 | 8.550 | 9.320 | 1,029,825 | +0.78(+9.13%) |
Jun 14, 2022 | 8.800 | 9.200 | 8.410 | 8.540 | 1,007,733 | -0.24(-2.73%) |
Jun 13, 2022 | 8.800 | 9.020 | 8.470 | 8.780 | 1,063,733 | -0.56(-6.00%) |
Jun 10, 2022 | 9.350 | 9.725 | 9.160 | 9.340 | 743,888 | -0.36(-3.71%) |
Jun 09, 2022 | 10.33 | 10.59 | 9.670 | 9.700 | 939,593 | -0.70(-6.73%) |
Jun 08, 2022 | 10.61 | 10.95 | 10.13 | 10.40 | 1,348,278 | +0.00(+0.00%) |
Jun 07, 2022 | 11.13 | 11.49 | 9.820 | 10.40 | 2,974,606 | -1.07(-9.33%) |
Jun 06, 2022 | 11.78 | 12.66 | 11.33 | 11.47 | 1,676,634 | +0.67(+6.20%) |
Jun 03, 2022 | 10.12 | 10.82 | 10.05 | 10.80 | 888,875 | +0.60(+5.88%) |
Jun 02, 2022 | 9.760 | 10.33 | 9.750 | 10.20 | 1,054,034 | +0.45(+4.62%) |
Jun 01, 2022 | 9.830 | 10.48 | 9.700 | 9.750 | 974,036 | -0.05(-0.51%) |
May 31, 2022 | 10.14 | 10.36 | 9.600 | 9.800 | 1,093,953 | -0.19(-1.90%) |
May 27, 2022 | 9.490 | 10.00 | 9.480 | 9.990 | 829,275 | +0.63(+6.73%) |
May 26, 2022 | 9.470 | 9.880 | 9.300 | 9.360 | 1,058,242 | -0.10(-1.06%) |
May 25, 2022 | 8.460 | 9.545 | 8.430 | 9.460 | 889,678 | +0.90(+10.51%) |
May 24, 2022 | 9.020 | 9.100 | 8.480 | 8.560 | 1,000,943 | -0.73(-7.86%) |
May 23, 2022 | 9.050 | 9.300 | 8.470 | 9.290 | 915,487 | +0.34(+3.80%) |
May 20, 2022 | 9.680 | 9.680 | 8.440 | 8.950 | 1,836,037 | -0.17(-1.86%) |
May 19, 2022 | 8.120 | 9.310 | 8.120 | 9.120 | 1,670,726 | +1.02(+12.59%) |
May 18, 2022 | 8.220 | 8.920 | 8.030 | 8.100 | 1,250,314 | -0.52(-6.03%) |
May 17, 2022 | 8.020 | 8.730 | 7.950 | 8.620 | 1,328,094 | +0.96(+12.53%) |
May 16, 2022 | 7.220 | 7.850 | 7.050 | 7.660 | 1,815,998 | +0.36(+4.93%) |
May 13, 2022 | 6.550 | 7.520 | 6.390 | 7.300 | 3,318,170 | +0.99(+15.69%) |
May 12, 2022 | 7.100 | 7.200 | 4.960 | 6.310 | 6,999,292 | -0.78(-11.00%) |
May 11, 2022 | 8.160 | 8.160 | 7.050 | 7.090 | 1,811,178 | -1.15(-13.96%) |
May 10, 2022 | 9.250 | 9.615 | 7.771 | 8.240 | 1,885,968 | -0.71(-7.93%) |
May 09, 2022 | 9.980 | 10.20 | 8.880 | 8.950 | 1,427,168 | -1.44(-13.86%) |
May 06, 2022 | 10.05 | 10.52 | 9.510 | 10.39 | 1,180,005 | +0.31(+3.08%) |
May 05, 2022 | 10.84 | 10.90 | 9.850 | 10.08 | 1,097,922 | -0.78(-7.18%) |
May 04, 2022 | 10.06 | 10.91 | 9.770 | 10.86 | 1,452,185 | +1.13(+11.61%) |
May 03, 2022 | 9.320 | 10.06 | 9.200 | 9.730 | 1,062,653 | +0.37(+3.95%) |