Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.24 | 16.61 | 15.55 | 15.59 | 240,520 | -0.59(-3.65%) |
Jul 28, 2022 | 16.35 | 17.00 | 15.37 | 16.18 | 386,650 | +0.12(+0.75%) |
Jul 27, 2022 | 15.33 | 16.20 | 15.30 | 16.06 | 365,723 | +0.86(+5.66%) |
Jul 26, 2022 | 14.84 | 15.88 | 14.30 | 15.20 | 396,477 | +0.29(+1.95%) |
Jul 25, 2022 | 14.75 | 15.19 | 14.44 | 14.91 | 339,597 | +0.40(+2.76%) |
Jul 22, 2022 | 14.49 | 15.10 | 14.08 | 14.51 | 420,913 | +0.26(+1.82%) |
Jul 21, 2022 | 15.11 | 15.40 | 14.13 | 14.25 | 511,104 | -0.86(-5.69%) |
Jul 20, 2022 | 13.68 | 15.56 | 13.64 | 15.11 | 745,977 | +1.44(+10.53%) |
Jul 19, 2022 | 13.31 | 13.88 | 13.11 | 13.67 | 324,356 | +0.65(+4.99%) |
Jul 18, 2022 | 12.51 | 13.63 | 12.35 | 13.02 | 511,986 | +0.93(+7.69%) |
Jul 15, 2022 | 11.41 | 12.19 | 10.94 | 12.09 | 348,820 | +0.73(+6.43%) |
Jul 14, 2022 | 11.80 | 11.80 | 11.11 | 11.36 | 161,117 | -0.62(-5.18%) |
Jul 13, 2022 | 11.07 | 12.30 | 10.61 | 11.98 | 411,063 | +0.46(+3.99%) |
Jul 12, 2022 | 12.35 | 12.79 | 11.31 | 11.52 | 405,974 | -0.82(-6.65%) |
Jul 11, 2022 | 13.60 | 13.90 | 12.33 | 12.34 | 384,086 | -1.27(-9.33%) |
Jul 08, 2022 | 12.87 | 13.83 | 12.74 | 13.61 | 397,998 | +0.60(+4.61%) |
Jul 07, 2022 | 12.39 | 13.18 | 11.89 | 13.01 | 504,129 | +0.80(+6.55%) |
Jul 06, 2022 | 11.63 | 12.28 | 11.40 | 12.21 | 342,480 | +0.77(+6.73%) |
Jul 05, 2022 | 10.59 | 11.51 | 10.51 | 11.44 | 288,676 | +0.64(+5.93%) |
Jul 01, 2022 | 10.89 | 11.00 | 10.51 | 10.80 | 165,821 | -0.02(-0.18%) |
Jun 30, 2022 | 10.21 | 10.82 | 10.08 | 10.82 | 197,044 | +0.46(+4.44%) |
Jun 29, 2022 | 10.44 | 10.50 | 10.04 | 10.36 | 133,266 | -0.02(-0.19%) |
Jun 28, 2022 | 11.00 | 11.10 | 10.34 | 10.38 | 249,987 | -0.52(-4.77%) |
Jun 27, 2022 | 10.74 | 11.12 | 10.43 | 10.90 | 202,106 | +0.15(+1.40%) |
Jun 24, 2022 | 11.17 | 11.52 | 10.49 | 10.75 | 282,718 | +0.05(+0.47%) |
Jun 23, 2022 | 10.35 | 10.78 | 10.11 | 10.70 | 379,042 | +0.50(+4.90%) |
Jun 22, 2022 | 10.36 | 10.80 | 10.00 | 10.20 | 403,863 | -0.16(-1.54%) |
Jun 21, 2022 | 10.19 | 10.91 | 10.11 | 10.36 | 416,508 | +0.43(+4.33%) |
Jun 17, 2022 | 9.350 | 10.38 | 9.340 | 9.930 | 444,909 | +0.52(+5.53%) |
Jun 16, 2022 | 9.240 | 9.460 | 8.950 | 9.410 | 224,439 | +0.00(+0.00%) |
Jun 15, 2022 | 9.470 | 9.650 | 9.150 | 9.410 | 344,627 | -0.03(-0.32%) |
Jun 14, 2022 | 8.640 | 9.480 | 8.455 | 9.440 | 339,062 | +0.85(+9.90%) |
Jun 13, 2022 | 8.700 | 9.150 | 8.300 | 8.590 | 332,475 | -0.59(-6.43%) |
Jun 10, 2022 | 9.540 | 9.640 | 9.020 | 9.180 | 319,463 | -0.61(-6.23%) |
Jun 09, 2022 | 9.810 | 9.970 | 9.580 | 9.790 | 128,815 | -0.15(-1.51%) |
Jun 08, 2022 | 9.700 | 10.10 | 9.680 | 9.940 | 227,408 | +0.19(+1.95%) |
Jun 07, 2022 | 9.410 | 9.820 | 9.330 | 9.750 | 204,776 | +0.29(+3.07%) |
Jun 06, 2022 | 9.430 | 9.520 | 8.900 | 9.460 | 308,926 | +0.22(+2.38%) |
Jun 03, 2022 | 8.800 | 9.530 | 8.611 | 9.240 | 337,664 | +0.39(+4.41%) |
Jun 02, 2022 | 8.480 | 8.875 | 8.170 | 8.850 | 212,483 | +0.37(+4.36%) |
Jun 01, 2022 | 9.260 | 9.480 | 8.420 | 8.480 | 250,961 | -0.61(-6.71%) |
May 31, 2022 | 8.600 | 9.170 | 8.370 | 9.090 | 359,568 | +0.68(+8.09%) |
May 27, 2022 | 7.860 | 8.440 | 7.630 | 8.410 | 267,379 | +0.61(+7.82%) |
May 26, 2022 | 7.810 | 8.030 | 7.760 | 7.800 | 186,423 | +0.03(+0.39%) |
May 25, 2022 | 7.830 | 8.080 | 7.600 | 7.770 | 207,184 | -0.14(-1.77%) |
May 24, 2022 | 7.940 | 8.029 | 7.690 | 7.910 | 285,915 | -0.12(-1.49%) |
May 23, 2022 | 8.310 | 8.500 | 7.900 | 8.030 | 191,944 | -0.33(-3.95%) |
May 20, 2022 | 8.560 | 8.720 | 7.955 | 8.360 | 334,462 | +0.01(+0.12%) |
May 19, 2022 | 8.280 | 8.610 | 8.200 | 8.350 | 212,779 | +0.09(+1.09%) |
May 18, 2022 | 8.880 | 8.990 | 8.010 | 8.260 | 356,333 | -0.71(-7.92%) |
May 17, 2022 | 8.660 | 8.972 | 8.240 | 8.970 | 267,199 | +0.76(+9.26%) |
May 16, 2022 | 7.700 | 8.680 | 7.640 | 8.210 | 679,650 | +0.58(+7.60%) |
May 13, 2022 | 7.660 | 7.720 | 7.300 | 7.630 | 527,073 | +0.57(+8.07%) |
May 12, 2022 | 6.710 | 7.120 | 6.540 | 7.060 | 461,091 | +0.30(+4.44%) |
May 11, 2022 | 8.250 | 8.281 | 6.740 | 6.760 | 647,843 | -1.44(-17.56%) |
May 10, 2022 | 7.820 | 8.300 | 7.200 | 8.200 | 792,827 | +0.84(+11.41%) |
May 09, 2022 | 8.160 | 8.160 | 7.340 | 7.360 | 483,889 | -0.94(-11.33%) |
May 06, 2022 | 8.850 | 8.930 | 7.940 | 8.300 | 350,122 | -0.53(-6.00%) |
May 05, 2022 | 9.470 | 9.520 | 8.750 | 8.830 | 271,266 | -0.74(-7.73%) |
May 04, 2022 | 9.570 | 9.590 | 8.810 | 9.570 | 361,343 | +0.00(+0.00%) |
May 03, 2022 | 9.760 | 9.760 | 9.170 | 9.570 | 350,000 | -0.23(-2.35%) |