Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.580 | 9.695 | 9.320 | 9.580 | 3,977,445 | -0.08(-0.83%) |
Jul 28, 2022 | 9.590 | 9.910 | 9.230 | 9.660 | 4,964,462 | -0.11(-1.13%) |
Jul 27, 2022 | 9.120 | 9.795 | 9.090 | 9.770 | 4,637,752 | +0.97(+11.02%) |
Jul 26, 2022 | 9.080 | 9.195 | 8.700 | 8.800 | 7,477,725 | -0.46(-4.97%) |
Jul 25, 2022 | 9.220 | 9.410 | 9.000 | 9.260 | 3,678,754 | +0.09(+0.98%) |
Jul 22, 2022 | 9.550 | 9.620 | 8.990 | 9.170 | 5,814,644 | -0.35(-3.68%) |
Jul 21, 2022 | 9.410 | 9.620 | 9.220 | 9.520 | 3,225,285 | +0.02(+0.21%) |
Jul 20, 2022 | 9.320 | 9.695 | 9.185 | 9.500 | 5,954,560 | +0.23(+2.48%) |
Jul 19, 2022 | 8.900 | 9.285 | 8.770 | 9.270 | 5,889,760 | +0.62(+7.17%) |
Jul 18, 2022 | 8.800 | 9.320 | 8.580 | 8.650 | 10,857,953 | +0.06(+0.70%) |
Jul 15, 2022 | 8.330 | 8.750 | 8.230 | 8.590 | 7,084,195 | +0.51(+6.31%) |
Jul 14, 2022 | 8.650 | 8.740 | 8.070 | 8.080 | 7,244,029 | -0.66(-7.55%) |
Jul 13, 2022 | 8.190 | 8.800 | 8.020 | 8.740 | 7,336,043 | +0.24(+2.82%) |
Jul 12, 2022 | 7.850 | 8.610 | 7.830 | 8.500 | 7,763,374 | +0.64(+8.14%) |
Jul 11, 2022 | 8.200 | 8.230 | 7.730 | 7.860 | 6,714,062 | -0.56(-6.65%) |
Jul 08, 2022 | 8.280 | 8.620 | 8.140 | 8.420 | 4,391,385 | -0.10(-1.17%) |
Jul 07, 2022 | 8.250 | 8.560 | 8.110 | 8.520 | 4,345,696 | +0.31(+3.78%) |
Jul 06, 2022 | 8.260 | 8.450 | 8.000 | 8.210 | 4,578,722 | -0.07(-0.85%) |
Jul 05, 2022 | 7.580 | 8.310 | 7.200 | 8.280 | 7,772,391 | +0.51(+6.56%) |
Jul 01, 2022 | 7.650 | 8.010 | 7.640 | 7.770 | 7,043,400 | +0.07(+0.91%) |
Jun 30, 2022 | 7.930 | 8.030 | 7.450 | 7.700 | 7,323,895 | -0.38(-4.70%) |
Jun 29, 2022 | 8.130 | 8.150 | 7.790 | 8.080 | 11,036,288 | -0.16(-1.94%) |
Jun 28, 2022 | 8.840 | 8.890 | 8.200 | 8.240 | 7,372,806 | -0.60(-6.79%) |
Jun 27, 2022 | 8.900 | 8.990 | 8.532 | 8.840 | 8,722,691 | -0.02(-0.23%) |
Jun 24, 2022 | 8.590 | 9.220 | 8.495 | 8.860 | 42,637,152 | +0.36(+4.24%) |
Jun 23, 2022 | 8.220 | 8.690 | 8.090 | 8.500 | 7,148,937 | +0.30(+3.66%) |
Jun 22, 2022 | 7.920 | 8.460 | 7.840 | 8.200 | 6,474,584 | +0.10(+1.23%) |
Jun 21, 2022 | 8.350 | 8.640 | 8.031 | 8.100 | 11,543,925 | +0.00(+0.00%) |
Jun 17, 2022 | 7.740 | 8.300 | 7.730 | 8.100 | 11,687,766 | +0.47(+6.16%) |
Jun 16, 2022 | 8.140 | 8.140 | 7.585 | 7.630 | 9,926,838 | -0.88(-10.34%) |
Jun 15, 2022 | 8.330 | 8.625 | 7.970 | 8.510 | 8,612,858 | +0.28(+3.40%) |
Jun 14, 2022 | 8.330 | 8.400 | 7.860 | 8.230 | 7,901,987 | +0.12(+1.48%) |
Jun 13, 2022 | 8.470 | 8.620 | 8.090 | 8.110 | 9,060,053 | -0.96(-10.58%) |
Jun 10, 2022 | 9.770 | 10.02 | 8.960 | 9.070 | 10,778,652 | -1.05(-10.38%) |
Jun 09, 2022 | 11.69 | 11.70 | 10.10 | 10.12 | 12,335,220 | -1.77(-14.89%) |
Jun 08, 2022 | 12.13 | 12.41 | 11.74 | 11.89 | 8,357,787 | -0.24(-1.98%) |
Jun 07, 2022 | 11.69 | 12.13 | 11.41 | 12.13 | 10,613,782 | +0.07(+0.58%) |
Jun 06, 2022 | 11.91 | 12.63 | 11.56 | 12.06 | 14,094,006 | +0.26(+2.20%) |
Jun 03, 2022 | 11.29 | 11.88 | 10.77 | 11.80 | 31,076,026 | +1.38(+13.24%) |
Jun 02, 2022 | 9.660 | 10.58 | 9.500 | 10.42 | 11,776,927 | +0.70(+7.20%) |
Jun 01, 2022 | 10.05 | 10.36 | 9.680 | 9.720 | 7,311,720 | -0.32(-3.19%) |
May 31, 2022 | 10.30 | 10.44 | 9.800 | 10.04 | 5,947,406 | -0.24(-2.33%) |
May 27, 2022 | 9.830 | 10.34 | 9.800 | 10.28 | 4,877,594 | +0.57(+5.87%) |
May 26, 2022 | 9.340 | 9.850 | 9.230 | 9.710 | 5,197,733 | +0.28(+2.97%) |
May 25, 2022 | 8.980 | 9.505 | 8.910 | 9.430 | 4,267,303 | +0.40(+4.43%) |
May 24, 2022 | 9.300 | 9.450 | 8.930 | 9.030 | 5,930,186 | -0.57(-5.94%) |
May 23, 2022 | 9.300 | 9.720 | 9.110 | 9.600 | 7,225,303 | +0.27(+2.89%) |
May 20, 2022 | 9.510 | 9.670 | 8.870 | 9.330 | 5,726,552 | -0.02(-0.21%) |
May 19, 2022 | 8.690 | 9.610 | 8.690 | 9.350 | 6,850,577 | +0.59(+6.74%) |
May 18, 2022 | 8.630 | 9.365 | 8.620 | 8.760 | 6,141,468 | -0.14(-1.57%) |
May 17, 2022 | 8.610 | 9.070 | 8.300 | 8.900 | 6,681,419 | +0.54(+6.46%) |
May 16, 2022 | 9.060 | 9.180 | 8.340 | 8.360 | 7,670,170 | -0.36(-4.13%) |
May 13, 2022 | 7.570 | 8.730 | 7.560 | 8.720 | 10,479,666 | +1.46(+20.11%) |
May 12, 2022 | 7.000 | 7.615 | 6.812 | 7.260 | 13,706,355 | +0.02(+0.28%) |
May 11, 2022 | 7.800 | 7.900 | 7.200 | 7.240 | 9,859,264 | -0.62(-7.89%) |
May 10, 2022 | 8.040 | 8.350 | 7.460 | 7.860 | 8,677,345 | +0.08(+1.03%) |
May 09, 2022 | 8.200 | 8.345 | 7.710 | 7.780 | 9,930,471 | -0.73(-8.58%) |
May 06, 2022 | 8.870 | 8.870 | 8.100 | 8.510 | 10,381,566 | -0.38(-4.27%) |
May 05, 2022 | 9.720 | 9.725 | 8.710 | 8.890 | 8,804,688 | -1.10(-11.01%) |
May 04, 2022 | 9.720 | 10.07 | 9.010 | 9.990 | 7,725,603 | +0.35(+3.63%) |
May 03, 2022 | 9.830 | 10.02 | 9.460 | 9.640 | 4,985,903 | -0.25(-2.53%) |