Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.100 | 8.280 | 7.965 | 8.260 | 2,835,513 | +0.18(+2.23%) |
Jul 28, 2022 | 7.800 | 8.090 | 7.685 | 8.080 | 2,171,149 | +0.27(+3.46%) |
Jul 27, 2022 | 7.540 | 7.830 | 7.445 | 7.810 | 3,196,542 | +0.40(+5.40%) |
Jul 26, 2022 | 7.700 | 7.700 | 7.380 | 7.410 | 2,830,823 | -0.46(-5.84%) |
Jul 25, 2022 | 7.950 | 7.950 | 7.750 | 7.870 | 2,541,424 | -0.04(-0.51%) |
Jul 22, 2022 | 8.170 | 8.170 | 7.860 | 7.910 | 2,295,713 | -0.19(-2.35%) |
Jul 21, 2022 | 8.000 | 8.100 | 7.870 | 8.100 | 2,159,323 | +0.03(+0.37%) |
Jul 20, 2022 | 7.880 | 8.100 | 7.839 | 8.070 | 2,605,040 | +0.21(+2.67%) |
Jul 19, 2022 | 7.580 | 7.910 | 7.540 | 7.860 | 3,006,144 | +0.42(+5.65%) |
Jul 18, 2022 | 7.570 | 7.720 | 7.405 | 7.440 | 3,373,576 | -0.02(-0.27%) |
Jul 15, 2022 | 7.310 | 7.490 | 7.220 | 7.460 | 2,085,318 | +0.20(+2.75%) |
Jul 14, 2022 | 7.460 | 7.520 | 7.220 | 7.260 | 3,035,913 | -0.32(-4.22%) |
Jul 13, 2022 | 7.570 | 7.625 | 7.380 | 7.580 | 4,274,331 | -0.08(-1.04%) |
Jul 12, 2022 | 7.590 | 7.795 | 7.585 | 7.660 | 2,289,635 | +0.05(+0.66%) |
Jul 11, 2022 | 7.720 | 7.860 | 7.535 | 7.610 | 2,892,826 | -0.35(-4.40%) |
Jul 08, 2022 | 7.880 | 8.020 | 7.765 | 7.960 | 4,117,646 | +0.09(+1.14%) |
Jul 07, 2022 | 7.760 | 7.975 | 7.710 | 7.870 | 8,346,639 | +0.21(+2.74%) |
Jul 06, 2022 | 7.920 | 7.982 | 7.620 | 7.660 | 3,567,764 | -0.26(-3.28%) |
Jul 05, 2022 | 7.510 | 7.930 | 7.455 | 7.920 | 3,604,688 | +0.25(+3.26%) |
Jul 01, 2022 | 7.560 | 7.710 | 7.390 | 7.670 | 4,779,805 | +0.09(+1.19%) |
Jun 30, 2022 | 7.730 | 7.750 | 7.420 | 7.580 | 5,395,463 | -0.23(-2.94%) |
Jun 29, 2022 | 8.150 | 8.150 | 7.755 | 7.810 | 4,940,549 | -0.30(-3.70%) |
Jun 28, 2022 | 8.390 | 8.590 | 8.100 | 8.110 | 3,657,381 | -0.25(-2.99%) |
Jun 27, 2022 | 8.420 | 8.510 | 8.130 | 8.360 | 4,567,704 | -0.03(-0.36%) |
Jun 24, 2022 | 8.330 | 8.505 | 8.280 | 8.390 | 12,467,612 | +0.18(+2.19%) |
Jun 23, 2022 | 8.190 | 8.260 | 7.900 | 8.210 | 7,536,359 | +0.09(+1.11%) |
Jun 22, 2022 | 7.910 | 8.200 | 7.870 | 8.120 | 6,521,667 | +0.04(+0.50%) |
Jun 21, 2022 | 8.380 | 8.460 | 8.025 | 8.080 | 9,900,161 | -0.30(-3.58%) |
Jun 17, 2022 | 8.230 | 8.620 | 8.095 | 8.380 | 49,946,704 | +0.22(+2.70%) |
Jun 16, 2022 | 8.520 | 8.540 | 8.070 | 8.160 | 7,906,150 | -0.63(-7.17%) |
Jun 15, 2022 | 8.790 | 8.990 | 8.665 | 8.790 | 7,263,720 | +0.13(+1.50%) |
Jun 14, 2022 | 8.920 | 9.040 | 8.650 | 8.660 | 4,556,639 | -0.21(-2.37%) |
Jun 13, 2022 | 9.000 | 9.100 | 8.785 | 8.870 | 5,085,624 | -0.47(-5.03%) |
Jun 10, 2022 | 9.470 | 9.590 | 9.280 | 9.340 | 4,175,382 | -0.39(-4.01%) |
Jun 09, 2022 | 9.950 | 10.07 | 9.720 | 9.730 | 3,982,549 | -0.31(-3.09%) |
Jun 08, 2022 | 10.00 | 10.24 | 9.950 | 10.04 | 2,755,834 | -0.07(-0.69%) |
Jun 07, 2022 | 9.920 | 10.20 | 9.840 | 10.11 | 3,405,242 | +0.01(+0.10%) |
Jun 06, 2022 | 10.17 | 10.39 | 9.970 | 10.10 | 5,626,607 | +0.02(+0.20%) |
Jun 03, 2022 | 9.930 | 10.27 | 9.880 | 10.08 | 4,510,006 | +0.02(+0.20%) |
Jun 02, 2022 | 9.550 | 10.15 | 9.470 | 10.06 | 4,536,898 | +0.65(+6.91%) |
Jun 01, 2022 | 9.860 | 9.920 | 9.285 | 9.410 | 4,722,082 | -0.29(-2.99%) |
May 31, 2022 | 9.390 | 9.800 | 9.290 | 9.700 | 6,098,020 | +0.32(+3.41%) |
May 27, 2022 | 9.110 | 9.405 | 9.100 | 9.380 | 3,757,695 | +0.25(+2.74%) |
May 26, 2022 | 8.930 | 9.255 | 8.930 | 9.130 | 6,056,954 | +0.33(+3.75%) |
May 25, 2022 | 8.210 | 8.850 | 8.120 | 8.800 | 6,423,989 | +0.59(+7.19%) |
May 24, 2022 | 8.570 | 8.570 | 8.120 | 8.210 | 5,290,576 | -0.47(-5.41%) |
May 23, 2022 | 8.340 | 8.690 | 8.198 | 8.680 | 6,052,629 | +0.20(+2.36%) |
May 20, 2022 | 8.340 | 8.530 | 8.095 | 8.480 | 13,922,803 | +0.30(+3.67%) |
May 19, 2022 | 9.280 | 9.350 | 8.120 | 8.180 | 27,877,014 | -1.53(-15.76%) |
May 18, 2022 | 10.23 | 10.29 | 9.635 | 9.710 | 3,524,648 | -0.72(-6.90%) |
May 17, 2022 | 10.22 | 10.49 | 10.16 | 10.43 | 2,917,023 | +0.44(+4.40%) |
May 16, 2022 | 10.07 | 10.15 | 9.890 | 9.990 | 3,048,638 | -0.15(-1.48%) |
May 13, 2022 | 9.820 | 10.31 | 9.785 | 10.14 | 5,672,157 | +0.45(+4.64%) |
May 12, 2022 | 9.070 | 9.925 | 9.070 | 9.690 | 7,048,514 | +0.50(+5.44%) |
May 11, 2022 | 9.570 | 9.657 | 9.180 | 9.190 | 3,981,112 | -0.40(-4.17%) |
May 10, 2022 | 9.730 | 9.870 | 9.320 | 9.590 | 8,310,479 | +0.00(+0.00%) |
May 09, 2022 | 9.710 | 10.15 | 9.535 | 9.590 | 7,261,534 | -0.26(-2.64%) |
May 06, 2022 | 10.47 | 10.65 | 9.665 | 9.850 | 24,107,524 | -3.44(-25.88%) |
May 05, 2022 | 14.22 | 14.25 | 13.06 | 13.29 | 4,193,456 | -1.13(-7.84%) |
May 04, 2022 | 14.32 | 14.49 | 13.77 | 14.42 | 4,453,498 | +0.18(+1.26%) |
May 03, 2022 | 14.46 | 14.59 | 14.03 | 14.24 | 2,858,440 | -0.18(-1.25%) |