Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.800 | 7.140 | 6.500 | 6.500 | 1,121 | -0.30(-4.41%) |
Jul 28, 2022 | 7.132 | 7.132 | 6.500 | 6.800 | 6,495 | -0.03(-0.48%) |
Jul 27, 2022 | 7.131 | 7.500 | 6.660 | 6.833 | 7,171 | -0.42(-5.73%) |
Jul 26, 2022 | 8.000 | 8.108 | 6.766 | 7.248 | 8,539 | -0.75(-9.40%) |
Jul 25, 2022 | 7.850 | 8.150 | 7.850 | 8.000 | 5,188 | +0.16(+2.00%) |
Jul 22, 2022 | 8.050 | 8.050 | 7.500 | 7.843 | 3,741 | +0.02(+0.26%) |
Jul 21, 2022 | 8.022 | 8.050 | 7.500 | 7.823 | 3,348 | -0.12(-1.51%) |
Jul 20, 2022 | 8.300 | 8.479 | 7.700 | 7.943 | 7,273 | -0.41(-4.86%) |
Jul 19, 2022 | 8.800 | 8.800 | 7.912 | 8.349 | 7,705 | +0.39(+4.95%) |
Jul 18, 2022 | 8.700 | 8.700 | 7.500 | 7.955 | 7,923 | +0.13(+1.69%) |
Jul 15, 2022 | 8.400 | 8.500 | 7.067 | 7.823 | 12,631 | -0.71(-8.37%) |
Jul 14, 2022 | 8.762 | 9.140 | 8.270 | 8.538 | 10,397 | -0.39(-4.39%) |
Jul 13, 2022 | 9.500 | 9.550 | 8.500 | 8.930 | 25,523 | -0.29(-3.13%) |
Jul 12, 2022 | 9.600 | 9.573 | 8.818 | 9.219 | 27,275 | -0.08(-0.87%) |
Jul 11, 2022 | 10.20 | 10.30 | 8.977 | 9.300 | 11,331 | -1.10(-10.58%) |
Jul 08, 2022 | 10.20 | 10.50 | 9.700 | 10.40 | 8,994 | +0.20(+1.96%) |
Jul 07, 2022 | 10.20 | 10.30 | 9.700 | 10.20 | 5,610 | +0.28(+2.84%) |
Jul 06, 2022 | 9.538 | 10.20 | 9.538 | 9.918 | 8,052 | -0.28(-2.76%) |
Jul 05, 2022 | 10.20 | 10.60 | 9.700 | 10.20 | 6,109 | +0.10(+0.99%) |
Jul 01, 2022 | 10.50 | 10.65 | 9.500 | 10.10 | 8,283 | -0.50(-4.72%) |
Jun 30, 2022 | 10.00 | 10.60 | 9.205 | 10.60 | 5,024 | +0.10(+0.95%) |
Jun 29, 2022 | 9.300 | 10.60 | 9.000 | 10.50 | 14,812 | +1.04(+10.94%) |
Jun 28, 2022 | 9.379 | 9.500 | 8.800 | 9.465 | 7,903 | +0.06(+0.69%) |
Jun 27, 2022 | 9.602 | 9.602 | 9.000 | 9.400 | 12,790 | -0.50(-5.04%) |
Jun 24, 2022 | 8.850 | 10.30 | 8.600 | 9.899 | 17,379 | +0.50(+5.31%) |
Jun 23, 2022 | 9.200 | 9.736 | 9.000 | 9.400 | 3,905 | +0.23(+2.51%) |
Jun 22, 2022 | 10.00 | 10.00 | 8.882 | 9.170 | 9,535 | -0.43(-4.51%) |
Jun 21, 2022 | 9.800 | 10.80 | 9.499 | 9.603 | 8,211 | -0.15(-1.53%) |
Jun 17, 2022 | 9.550 | 10.90 | 9.100 | 9.752 | 15,747 | +0.13(+1.39%) |
Jun 16, 2022 | 9.800 | 10.20 | 9.000 | 9.618 | 15,981 | -0.18(-1.86%) |
Jun 15, 2022 | 10.60 | 10.70 | 9.207 | 9.800 | 27,012 | -1.00(-9.26%) |
Jun 14, 2022 | 10.80 | 10.80 | 9.121 | 10.80 | 17,490 | +0.10(+0.93%) |
Jun 13, 2022 | 11.90 | 14.80 | 9.539 | 10.70 | 141,306 | +1.70(+18.89%) |
Jun 10, 2022 | 18.80 | 18.80 | 8.800 | 9.000 | 29,618 | -8.10(-47.37%) |
Jun 09, 2022 | 18.70 | 19.10 | 17.10 | 17.10 | 3,084 | -2.00(-10.47%) |
Jun 08, 2022 | 19.30 | 19.90 | 18.50 | 19.10 | 3,250 | +0.10(+0.53%) |
Jun 07, 2022 | 19.50 | 20.00 | 18.50 | 19.00 | 8,011 | -0.40(-2.06%) |
Jun 06, 2022 | 20.40 | 20.80 | 18.30 | 19.40 | 9,361 | -1.30(-6.29%) |
Jun 03, 2022 | 21.00 | 21.00 | 19.90 | 20.70 | 2,033 | -0.10(-0.48%) |
Jun 02, 2022 | 19.60 | 20.80 | 19.60 | 20.80 | 1,510 | +0.55(+2.72%) |
Jun 01, 2022 | 19.60 | 20.50 | 19.60 | 20.25 | 2,319 | +0.45(+2.27%) |
May 31, 2022 | 19.80 | 20.40 | 19.60 | 19.80 | 3,552 | +0.30(+1.54%) |
May 27, 2022 | 20.10 | 20.20 | 19.50 | 19.50 | 6,827 | -0.60(-2.99%) |
May 26, 2022 | 20.10 | 20.62 | 20.10 | 20.10 | 569 | -0.30(-1.47%) |
May 25, 2022 | 20.80 | 21.00 | 20.00 | 20.40 | 1,057 | +0.30(+1.49%) |
May 24, 2022 | 21.90 | 21.90 | 20.10 | 20.10 | 1,810 | -1.50(-6.94%) |
May 23, 2022 | 22.10 | 23.30 | 20.30 | 21.60 | 5,094 | +0.60(+2.86%) |
May 20, 2022 | 21.80 | 21.80 | 20.00 | 21.00 | 987 | +0.70(+3.45%) |
May 19, 2022 | 21.90 | 22.20 | 20.30 | 20.30 | 3,002 | -0.50(-2.40%) |
May 18, 2022 | 21.00 | 22.10 | 20.80 | 20.80 | 1,340 | -0.10(-0.48%) |
May 17, 2022 | 21.90 | 21.90 | 20.87 | 20.90 | 1,601 | -0.30(-1.42%) |
May 16, 2022 | 22.50 | 22.50 | 20.60 | 21.20 | 3,140 | -1.30(-5.78%) |
May 13, 2022 | 21.30 | 22.87 | 20.35 | 22.50 | 7,688 | +1.30(+6.13%) |
May 12, 2022 | 24.40 | 24.60 | 21.20 | 21.20 | 10,125 | -3.30(-13.47%) |
May 11, 2022 | 27.60 | 29.00 | 24.40 | 24.50 | 20,678 | -3.10(-11.23%) |
May 10, 2022 | 26.01 | 28.40 | 24.45 | 27.60 | 8,641 | +2.10(+8.24%) |
May 09, 2022 | 24.00 | 26.90 | 24.00 | 25.50 | 10,661 | +0.85(+3.45%) |
May 06, 2022 | 24.40 | 24.90 | 24.40 | 24.65 | 776 | +0.25(+1.02%) |
May 05, 2022 | 22.90 | 24.50 | 22.90 | 24.40 | 1,694 | +0.19(+0.79%) |
May 04, 2022 | 23.40 | 24.80 | 23.40 | 24.21 | 1,642 | +0.01(+0.03%) |
May 03, 2022 | 23.50 | 24.50 | 23.20 | 24.20 | 4,022 | +0.25(+1.03%) |