Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.870 | 0 | +0.35(+4.65%) | |||
Jul 28, 2022 | 7.640 | 7.730 | 7.410 | 7.520 | 446,460 | +0.15(+2.04%) |
Jul 27, 2022 | 7.260 | 7.420 | 7.060 | 7.370 | 355,519 | +0.14(+1.94%) |
Jul 26, 2022 | 7.320 | 7.550 | 7.210 | 7.230 | 442,014 | -0.03(-0.41%) |
Jul 25, 2022 | 7.350 | 7.360 | 7.070 | 7.260 | 254,406 | -0.11(-1.49%) |
Jul 22, 2022 | 7.580 | 7.790 | 7.330 | 7.370 | 276,588 | -0.09(-1.21%) |
Jul 21, 2022 | 7.390 | 7.600 | 7.310 | 7.460 | 247,997 | +0.11(+1.50%) |
Jul 20, 2022 | 7.560 | 7.700 | 7.340 | 7.350 | 313,739 | -0.17(-2.26%) |
Jul 19, 2022 | 7.390 | 7.760 | 7.370 | 7.520 | 427,718 | +0.17(+2.31%) |
Jul 18, 2022 | 7.260 | 7.580 | 7.240 | 7.350 | 337,651 | +0.21(+2.94%) |
Jul 15, 2022 | 7.360 | 7.360 | 7.020 | 7.140 | 256,528 | -0.18(-2.46%) |
Jul 14, 2022 | 7.160 | 7.350 | 6.960 | 7.320 | 321,498 | -0.08(-1.08%) |
Jul 13, 2022 | 7.170 | 7.490 | 7.090 | 7.400 | 437,721 | +0.17(+2.35%) |
Jul 12, 2022 | 7.210 | 7.330 | 6.980 | 7.230 | 426,050 | +0.00(+0.00%) |
Jul 11, 2022 | 7.440 | 7.600 | 7.230 | 7.230 | 278,044 | -0.21(-2.82%) |
Jul 08, 2022 | 7.620 | 7.620 | 7.380 | 7.440 | 250,755 | -0.14(-1.85%) |
Jul 07, 2022 | 7.610 | 7.870 | 7.490 | 7.580 | 285,858 | +0.02(+0.26%) |
Jul 06, 2022 | 7.780 | 7.860 | 7.340 | 7.560 | 375,800 | -0.20(-2.58%) |
Jul 05, 2022 | 8.270 | 8.310 | 7.620 | 7.760 | 489,670 | -0.58(-6.95%) |
Jul 04, 2022 | 8.220 | 8.410 | 8.190 | 8.340 | 144,878 | +0.13(+1.58%) |
Jun 30, 2022 | 8.210 | 0 | -0.51(-5.85%) | |||
Jun 29, 2022 | 8.960 | 9.000 | 8.530 | 8.720 | 278,273 | -0.16(-1.80%) |
Jun 28, 2022 | 9.300 | 9.300 | 8.840 | 8.880 | 253,760 | -0.36(-3.90%) |
Jun 27, 2022 | 9.130 | 9.260 | 9.020 | 9.240 | 458,566 | +0.08(+0.87%) |
Jun 24, 2022 | 8.940 | 9.180 | 8.800 | 9.160 | 275,670 | +0.25(+2.81%) |
Jun 23, 2022 | 9.290 | 9.360 | 8.820 | 8.910 | 266,222 | -0.40(-4.30%) |
Jun 22, 2022 | 9.400 | 9.650 | 9.290 | 9.310 | 378,459 | -0.15(-1.59%) |
Jun 21, 2022 | 9.460 | 9.670 | 9.300 | 9.460 | 359,871 | +0.04(+0.42%) |
Jun 20, 2022 | 9.560 | 9.560 | 9.420 | 9.420 | 90,014 | -0.11(-1.15%) |
Jun 17, 2022 | 9.470 | 9.650 | 9.280 | 9.530 | 1,285,528 | +0.02(+0.21%) |
Jun 16, 2022 | 9.390 | 9.690 | 9.210 | 9.510 | 426,220 | -0.01(-0.11%) |
Jun 15, 2022 | 9.810 | 9.820 | 9.290 | 9.520 | 321,679 | -0.04(-0.42%) |
Jun 14, 2022 | 9.930 | 10.00 | 9.420 | 9.560 | 298,787 | -0.31(-3.14%) |
Jun 13, 2022 | 10.23 | 10.41 | 9.820 | 9.870 | 442,581 | -0.79(-7.41%) |
Jun 10, 2022 | 9.940 | 10.72 | 9.940 | 10.66 | 371,180 | +0.65(+6.49%) |
Jun 09, 2022 | 10.20 | 10.20 | 9.950 | 10.01 | 270,235 | -0.24(-2.34%) |
Jun 08, 2022 | 10.28 | 10.40 | 10.15 | 10.25 | 589,783 | -0.09(-0.87%) |
Jun 07, 2022 | 10.36 | 10.46 | 10.20 | 10.34 | 184,890 | -0.07(-0.67%) |
Jun 06, 2022 | 10.64 | 10.71 | 10.30 | 10.41 | 255,438 | -0.14(-1.33%) |
Jun 03, 2022 | 10.61 | 10.74 | 10.46 | 10.55 | 295,524 | -0.21(-1.95%) |
Jun 02, 2022 | 10.39 | 10.90 | 10.35 | 10.76 | 357,263 | +0.52(+5.08%) |
Jun 01, 2022 | 10.24 | 10.31 | 10.01 | 10.24 | 465,498 | +0.10(+0.99%) |
May 31, 2022 | 10.46 | 10.56 | 10.03 | 10.14 | 594,340 | -0.38(-3.61%) |
May 30, 2022 | 10.53 | 10.69 | 10.45 | 10.52 | 158,002 | +0.12(+1.15%) |
May 27, 2022 | 10.55 | 10.55 | 10.29 | 10.40 | 1,517,058 | -0.06(-0.57%) |
May 26, 2022 | 10.63 | 10.78 | 10.38 | 10.46 | 377,647 | -0.18(-1.69%) |
May 25, 2022 | 10.72 | 10.86 | 10.52 | 10.64 | 739,193 | -0.23(-2.12%) |
May 24, 2022 | 10.86 | 10.99 | 10.59 | 10.87 | 368,545 | +0.08(+0.74%) |
May 20, 2022 | 10.79 | 0 | -0.11(-1.01%) | |||
May 19, 2022 | 10.47 | 11.03 | 10.44 | 10.90 | 369,696 | +0.65(+6.34%) |
May 18, 2022 | 10.36 | 10.49 | 10.14 | 10.25 | 248,755 | -0.17(-1.63%) |
May 17, 2022 | 10.61 | 10.67 | 10.40 | 10.42 | 458,122 | +0.03(+0.29%) |
May 16, 2022 | 10.40 | 10.52 | 10.34 | 10.39 | 335,864 | -0.08(-0.76%) |
May 13, 2022 | 10.35 | 10.63 | 10.25 | 10.47 | 300,052 | +0.12(+1.16%) |
May 12, 2022 | 10.69 | 10.74 | 10.15 | 10.35 | 474,967 | -0.55(-5.05%) |
May 11, 2022 | 10.98 | 11.20 | 10.76 | 10.90 | 537,118 | +0.00(+0.00%) |
May 10, 2022 | 11.30 | 11.35 | 10.75 | 10.90 | 389,663 | -0.22(-1.98%) |
May 09, 2022 | 11.34 | 11.48 | 11.06 | 11.12 | 802,216 | -0.50(-4.30%) |
May 06, 2022 | 11.65 | 11.81 | 11.60 | 11.62 | 230,126 | -0.15(-1.27%) |
May 05, 2022 | 12.38 | 12.40 | 11.64 | 11.77 | 425,536 | -0.45(-3.68%) |
May 04, 2022 | 12.21 | 12.39 | 11.91 | 12.22 | 432,013 | -0.09(-0.73%) |
May 03, 2022 | 12.06 | 12.49 | 12.06 | 12.31 | 477,957 | +0.14(+1.15%) |