Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.27 | 11.53 | 11.01 | 11.41 | 539,038 | +0.03(+0.26%) |
Jul 28, 2022 | 11.23 | 11.64 | 10.54 | 11.38 | 781,878 | +0.26(+2.34%) |
Jul 27, 2022 | 10.20 | 11.53 | 10.20 | 11.12 | 1,118,092 | +0.95(+9.34%) |
Jul 26, 2022 | 10.73 | 10.73 | 10.03 | 10.17 | 573,507 | -0.59(-5.48%) |
Jul 25, 2022 | 11.35 | 11.55 | 10.51 | 10.76 | 926,407 | -0.71(-6.19%) |
Jul 22, 2022 | 12.16 | 12.16 | 11.11 | 11.47 | 1,036,657 | -0.67(-5.52%) |
Jul 21, 2022 | 11.95 | 13.00 | 11.40 | 12.14 | 2,754,050 | +0.30(+2.53%) |
Jul 20, 2022 | 9.580 | 11.96 | 9.230 | 11.84 | 4,152,537 | +2.64(+28.70%) |
Jul 19, 2022 | 8.580 | 9.383 | 8.530 | 9.200 | 973,994 | +0.86(+10.31%) |
Jul 18, 2022 | 8.250 | 8.820 | 8.250 | 8.340 | 386,636 | +0.15(+1.83%) |
Jul 15, 2022 | 8.100 | 8.260 | 7.780 | 8.190 | 292,838 | +0.19(+2.37%) |
Jul 14, 2022 | 8.000 | 8.150 | 7.580 | 8.000 | 367,848 | +0.01(+0.13%) |
Jul 13, 2022 | 7.210 | 8.320 | 7.110 | 7.990 | 587,779 | +0.60(+8.12%) |
Jul 12, 2022 | 7.360 | 7.470 | 7.000 | 7.390 | 421,522 | +0.05(+0.68%) |
Jul 11, 2022 | 7.500 | 7.680 | 7.210 | 7.340 | 455,094 | -0.20(-2.65%) |
Jul 08, 2022 | 7.390 | 7.770 | 7.270 | 7.540 | 295,171 | +0.08(+1.07%) |
Jul 07, 2022 | 7.130 | 7.646 | 7.130 | 7.460 | 348,754 | +0.48(+6.88%) |
Jul 06, 2022 | 7.190 | 7.210 | 6.960 | 6.980 | 218,094 | -0.19(-2.65%) |
Jul 05, 2022 | 6.830 | 7.190 | 6.710 | 7.170 | 246,799 | +0.23(+3.31%) |
Jul 01, 2022 | 7.380 | 7.440 | 6.790 | 6.940 | 434,879 | -0.56(-7.47%) |
Jun 30, 2022 | 7.410 | 7.700 | 7.350 | 7.500 | 207,269 | -0.11(-1.45%) |
Jun 29, 2022 | 7.640 | 7.650 | 7.390 | 7.610 | 216,113 | -0.21(-2.69%) |
Jun 28, 2022 | 8.000 | 8.059 | 7.660 | 7.820 | 230,863 | -0.14(-1.76%) |
Jun 27, 2022 | 8.180 | 8.240 | 7.875 | 7.960 | 186,556 | -0.12(-1.49%) |
Jun 24, 2022 | 7.800 | 8.280 | 7.800 | 8.080 | 260,438 | +0.40(+5.21%) |
Jun 23, 2022 | 7.700 | 7.800 | 7.425 | 7.680 | 233,265 | +0.01(+0.13%) |
Jun 22, 2022 | 7.810 | 7.978 | 7.630 | 7.670 | 186,264 | -0.26(-3.28%) |
Jun 21, 2022 | 7.910 | 8.160 | 7.760 | 7.930 | 218,798 | +0.26(+3.39%) |
Jun 17, 2022 | 7.530 | 7.787 | 7.421 | 7.670 | 236,264 | +0.27(+3.65%) |
Jun 16, 2022 | 7.610 | 7.790 | 7.250 | 7.400 | 260,713 | -0.68(-8.42%) |
Jun 15, 2022 | 7.920 | 8.370 | 7.810 | 8.080 | 209,205 | +0.35(+4.53%) |
Jun 14, 2022 | 7.680 | 7.810 | 7.560 | 7.730 | 182,319 | +0.14(+1.84%) |
Jun 13, 2022 | 7.890 | 8.031 | 7.530 | 7.590 | 341,974 | -0.79(-9.43%) |
Jun 10, 2022 | 8.430 | 8.575 | 8.080 | 8.380 | 313,813 | -0.27(-3.12%) |
Jun 09, 2022 | 8.890 | 9.120 | 8.630 | 8.650 | 216,594 | -0.39(-4.31%) |
Jun 08, 2022 | 9.260 | 9.385 | 8.870 | 9.040 | 231,491 | -0.24(-2.59%) |
Jun 07, 2022 | 9.000 | 9.379 | 8.960 | 9.280 | 277,660 | +0.07(+0.76%) |
Jun 06, 2022 | 9.760 | 9.850 | 9.140 | 9.210 | 343,600 | -0.12(-1.29%) |
Jun 03, 2022 | 9.270 | 9.389 | 8.850 | 9.330 | 310,449 | -0.22(-2.30%) |
Jun 02, 2022 | 8.670 | 9.570 | 8.670 | 9.550 | 446,891 | +0.81(+9.27%) |
Jun 01, 2022 | 8.540 | 8.960 | 8.400 | 8.740 | 423,560 | +0.36(+4.30%) |
May 31, 2022 | 8.460 | 8.520 | 8.070 | 8.380 | 511,297 | -0.14(-1.64%) |
May 27, 2022 | 7.970 | 8.570 | 7.970 | 8.520 | 374,157 | +0.72(+9.23%) |
May 26, 2022 | 7.370 | 8.020 | 7.340 | 7.800 | 298,973 | +0.43(+5.83%) |
May 25, 2022 | 7.140 | 7.500 | 7.010 | 7.370 | 316,474 | +0.33(+4.69%) |
May 24, 2022 | 7.660 | 7.660 | 7.000 | 7.040 | 431,827 | -0.81(-10.32%) |
May 23, 2022 | 7.930 | 8.040 | 7.680 | 7.850 | 225,124 | +0.00(+0.00%) |
May 20, 2022 | 8.340 | 8.450 | 7.420 | 7.850 | 340,792 | -0.31(-3.80%) |
May 19, 2022 | 7.990 | 8.340 | 7.990 | 8.160 | 331,375 | +0.05(+0.62%) |
May 18, 2022 | 8.110 | 8.350 | 7.960 | 8.110 | 386,818 | -0.29(-3.45%) |
May 17, 2022 | 8.110 | 8.480 | 8.030 | 8.400 | 343,319 | +0.62(+7.97%) |
May 16, 2022 | 7.900 | 8.152 | 7.740 | 7.780 | 267,235 | -0.25(-3.11%) |
May 13, 2022 | 7.600 | 8.140 | 7.600 | 8.030 | 413,218 | +0.61(+8.22%) |
May 12, 2022 | 7.000 | 7.530 | 6.860 | 7.420 | 421,758 | +0.35(+4.95%) |
May 11, 2022 | 7.150 | 7.538 | 6.860 | 7.070 | 524,107 | -0.23(-3.15%) |
May 10, 2022 | 7.340 | 7.511 | 6.910 | 7.300 | 430,279 | +0.27(+3.84%) |
May 09, 2022 | 7.470 | 7.640 | 6.910 | 7.030 | 814,641 | -0.71(-9.17%) |
May 06, 2022 | 8.110 | 8.210 | 7.590 | 7.740 | 448,403 | -0.50(-6.07%) |
May 05, 2022 | 8.680 | 8.710 | 8.010 | 8.240 | 357,262 | -0.73(-8.14%) |
May 04, 2022 | 8.390 | 8.980 | 8.095 | 8.970 | 444,465 | +0.62(+7.43%) |
May 03, 2022 | 8.200 | 8.450 | 7.910 | 8.350 | 495,349 | +0.20(+2.45%) |