Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.065 | 9.185 | 8.899 | 9.167 | 2,791,705 | +0.21(+2.37%) |
Jul 28, 2022 | 9.111 | 9.167 | 8.789 | 8.955 | 2,340,777 | +0.10(+1.15%) |
Jul 27, 2022 | 8.641 | 8.945 | 8.512 | 8.853 | 2,636,727 | +0.24(+2.78%) |
Jul 26, 2022 | 8.604 | 8.743 | 8.457 | 8.613 | 3,384,470 | -0.07(-0.85%) |
Jul 25, 2022 | 8.669 | 8.766 | 8.567 | 8.687 | 3,496,758 | +0.05(+0.53%) |
Jul 22, 2022 | 8.669 | 8.872 | 8.549 | 8.641 | 5,322,729 | +0.30(+3.54%) |
Jul 21, 2022 | 8.300 | 8.466 | 8.235 | 8.346 | 3,750,458 | +0.03(+0.33%) |
Jul 20, 2022 | 8.466 | 8.549 | 8.314 | 8.318 | 2,579,710 | -0.14(-1.64%) |
Jul 19, 2022 | 8.494 | 8.572 | 8.383 | 8.457 | 2,291,012 | +0.07(+0.88%) |
Jul 18, 2022 | 8.475 | 8.655 | 8.369 | 8.383 | 3,451,323 | +0.22(+2.71%) |
Jul 15, 2022 | 8.226 | 8.254 | 7.996 | 8.162 | 3,728,686 | -0.06(-0.67%) |
Jul 14, 2022 | 8.530 | 8.567 | 8.125 | 8.217 | 7,253,450 | -1.03(-11.17%) |
Jul 13, 2022 | 8.964 | 9.379 | 8.872 | 9.250 | 3,771,895 | +0.02(+0.20%) |
Jul 12, 2022 | 9.241 | 9.439 | 9.093 | 9.231 | 3,924,207 | -0.07(-0.79%) |
Jul 11, 2022 | 9.222 | 9.448 | 9.204 | 9.305 | 2,782,087 | -0.36(-3.72%) |
Jul 08, 2022 | 9.536 | 9.739 | 9.296 | 9.665 | 3,420,753 | +0.26(+2.75%) |
Jul 07, 2022 | 9.241 | 9.508 | 9.204 | 9.407 | 3,102,364 | +0.14(+1.49%) |
Jul 06, 2022 | 9.194 | 9.333 | 9.061 | 9.268 | 3,260,389 | +0.08(+0.90%) |
Jul 05, 2022 | 9.093 | 9.185 | 8.826 | 9.185 | 3,133,557 | -0.17(-1.78%) |
Jul 01, 2022 | 8.964 | 9.420 | 8.936 | 9.351 | 3,320,064 | +0.16(+1.71%) |
Jun 30, 2022 | 9.296 | 9.388 | 9.130 | 9.194 | 3,249,297 | -0.33(-3.49%) |
Jun 29, 2022 | 9.812 | 9.831 | 9.365 | 9.526 | 3,258,913 | +0.00(+0.00%) |
Jun 28, 2022 | 9.785 | 9.868 | 9.508 | 9.526 | 3,433,628 | -0.30(-3.10%) |
Jun 27, 2022 | 9.941 | 9.983 | 9.757 | 9.831 | 2,329,744 | -0.06(-0.65%) |
Jun 24, 2022 | 9.720 | 9.951 | 9.628 | 9.895 | 3,291,817 | +0.39(+4.07%) |
Jun 23, 2022 | 9.831 | 9.872 | 9.337 | 9.508 | 3,033,447 | -0.37(-3.73%) |
Jun 22, 2022 | 9.775 | 10.10 | 9.729 | 9.877 | 2,287,235 | -0.06(-0.65%) |
Jun 21, 2022 | 10.04 | 10.24 | 9.941 | 9.941 | 2,476,809 | -0.10(-1.01%) |
Jun 17, 2022 | 10.04 | 10.14 | 9.868 | 10.04 | 3,301,745 | -0.12(-1.18%) |
Jun 16, 2022 | 10.05 | 10.17 | 9.752 | 10.16 | 3,780,701 | +0.07(+0.73%) |
Jun 15, 2022 | 9.969 | 10.24 | 9.785 | 10.09 | 5,228,532 | +0.53(+5.50%) |
Jun 14, 2022 | 9.775 | 9.858 | 9.462 | 9.563 | 5,252,139 | -0.69(-6.74%) |
Jun 13, 2022 | 10.33 | 10.40 | 9.997 | 10.26 | 4,802,854 | -0.52(-4.79%) |
Jun 10, 2022 | 10.53 | 10.88 | 10.50 | 10.77 | 4,572,026 | -0.02(-0.17%) |
Jun 09, 2022 | 11.02 | 11.05 | 10.77 | 10.79 | 3,282,718 | -0.38(-3.39%) |
Jun 08, 2022 | 11.16 | 11.27 | 11.05 | 11.17 | 4,727,588 | -0.32(-2.81%) |
Jun 07, 2022 | 11.46 | 11.61 | 11.35 | 11.49 | 2,960,609 | -0.22(-1.89%) |
Jun 06, 2022 | 11.82 | 11.94 | 11.57 | 11.71 | 2,609,207 | +0.04(+0.32%) |
Jun 03, 2022 | 11.85 | 11.91 | 11.53 | 11.68 | 2,403,212 | -0.34(-2.84%) |
Jun 02, 2022 | 11.72 | 12.18 | 11.72 | 12.02 | 4,390,281 | +0.51(+4.41%) |
Jun 01, 2022 | 11.78 | 11.81 | 11.32 | 11.51 | 4,842,494 | -0.47(-3.93%) |
May 31, 2022 | 12.29 | 12.34 | 11.88 | 11.98 | 4,597,969 | -0.12(-0.99%) |
May 27, 2022 | 12.04 | 12.14 | 11.91 | 12.10 | 3,679,429 | +0.18(+1.55%) |
May 26, 2022 | 11.39 | 11.99 | 11.35 | 11.91 | 5,769,241 | +0.55(+4.87%) |
May 25, 2022 | 10.93 | 11.39 | 10.91 | 11.36 | 4,069,757 | +0.08(+0.74%) |
May 24, 2022 | 11.20 | 11.35 | 11.10 | 11.28 | 2,690,918 | -0.01(-0.08%) |
May 23, 2022 | 11.39 | 11.45 | 11.19 | 11.29 | 3,429,995 | +0.29(+2.60%) |
May 20, 2022 | 11.05 | 11.11 | 10.74 | 11.00 | 4,177,209 | -0.18(-1.57%) |
May 19, 2022 | 11.06 | 11.32 | 11.01 | 11.18 | 5,737,189 | +0.25(+2.28%) |
May 18, 2022 | 11.18 | 11.39 | 10.91 | 10.93 | 5,261,758 | -0.46(-4.05%) |
May 17, 2022 | 11.28 | 11.48 | 11.16 | 11.39 | 6,483,322 | +0.39(+3.52%) |
May 16, 2022 | 10.72 | 11.14 | 10.65 | 11.00 | 7,480,625 | +0.28(+2.58%) |
May 13, 2022 | 10.27 | 10.78 | 10.16 | 10.73 | 5,581,442 | +0.79(+7.99%) |
May 12, 2022 | 10.07 | 10.28 | 9.696 | 9.932 | 7,643,309 | -0.57(-5.44%) |
May 11, 2022 | 10.75 | 10.97 | 10.46 | 10.50 | 4,237,286 | -0.18(-1.73%) |
May 10, 2022 | 11.16 | 11.24 | 10.43 | 10.69 | 5,006,753 | -0.25(-2.28%) |
May 09, 2022 | 10.89 | 11.11 | 10.80 | 10.94 | 5,890,443 | -0.23(-2.06%) |
May 06, 2022 | 11.07 | 11.31 | 10.89 | 11.17 | 7,816,602 | -0.46(-3.97%) |
May 05, 2022 | 12.10 | 12.10 | 11.32 | 11.63 | 8,277,035 | -1.35(-10.38%) |
May 04, 2022 | 12.64 | 13.05 | 12.50 | 12.98 | 3,452,603 | -0.04(-0.28%) |
May 03, 2022 | 12.63 | 13.18 | 12.63 | 13.01 | 3,126,087 | +0.44(+3.52%) |