Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.86 | 13.16 | 12.75 | 13.08 | 1,662,800 | +0.11(+0.85%) |
Jul 28, 2022 | 11.79 | 13.01 | 11.52 | 12.97 | 2,145,422 | +1.50(+13.08%) |
Jul 27, 2022 | 11.45 | 11.65 | 10.82 | 11.47 | 1,336,159 | +0.42(+3.80%) |
Jul 26, 2022 | 10.79 | 11.10 | 10.73 | 11.05 | 1,213,717 | +0.26(+2.41%) |
Jul 25, 2022 | 10.60 | 10.89 | 10.60 | 10.79 | 701,406 | -0.03(-0.28%) |
Jul 22, 2022 | 11.01 | 11.03 | 10.74 | 10.82 | 656,873 | -0.25(-2.26%) |
Jul 21, 2022 | 10.83 | 11.13 | 10.76 | 11.07 | 798,684 | +0.27(+2.50%) |
Jul 20, 2022 | 10.61 | 10.83 | 10.48 | 10.80 | 837,690 | +0.20(+1.89%) |
Jul 19, 2022 | 10.48 | 10.72 | 10.46 | 10.60 | 970,940 | +0.21(+2.02%) |
Jul 18, 2022 | 10.66 | 10.72 | 10.32 | 10.39 | 907,658 | -0.23(-2.17%) |
Jul 15, 2022 | 10.48 | 10.73 | 10.19 | 10.62 | 933,635 | +0.37(+3.61%) |
Jul 14, 2022 | 10.24 | 10.35 | 10.04 | 10.25 | 1,246,939 | -0.18(-1.73%) |
Jul 13, 2022 | 9.210 | 10.46 | 9.150 | 10.43 | 2,414,875 | +1.18(+12.76%) |
Jul 12, 2022 | 9.290 | 9.520 | 9.100 | 9.250 | 1,416,534 | -0.06(-0.64%) |
Jul 11, 2022 | 9.240 | 9.360 | 9.165 | 9.310 | 731,499 | -0.06(-0.64%) |
Jul 08, 2022 | 9.260 | 9.490 | 9.057 | 9.370 | 643,727 | +0.06(+0.64%) |
Jul 07, 2022 | 8.970 | 9.365 | 8.970 | 9.310 | 641,846 | +0.48(+5.44%) |
Jul 06, 2022 | 8.960 | 9.070 | 8.770 | 8.830 | 550,540 | -0.17(-1.89%) |
Jul 05, 2022 | 8.710 | 9.000 | 8.580 | 9.000 | 1,125,563 | +0.05(+0.56%) |
Jul 01, 2022 | 8.830 | 9.005 | 8.650 | 8.950 | 1,076,508 | +0.03(+0.34%) |
Jun 30, 2022 | 8.820 | 9.000 | 8.665 | 8.920 | 1,056,599 | -0.02(-0.22%) |
Jun 29, 2022 | 9.260 | 9.270 | 8.775 | 8.940 | 1,307,448 | -0.37(-3.97%) |
Jun 28, 2022 | 9.510 | 9.620 | 9.270 | 9.310 | 1,064,268 | -0.19(-2.00%) |
Jun 27, 2022 | 9.610 | 9.720 | 9.420 | 9.500 | 901,889 | -0.08(-0.84%) |
Jun 24, 2022 | 9.170 | 9.580 | 9.170 | 9.580 | 2,569,505 | +0.55(+6.09%) |
Jun 23, 2022 | 8.750 | 9.050 | 8.605 | 9.030 | 1,690,490 | +0.30(+3.44%) |
Jun 22, 2022 | 8.620 | 8.860 | 8.620 | 8.730 | 1,443,763 | +0.02(+0.23%) |
Jun 21, 2022 | 8.820 | 9.070 | 8.710 | 8.710 | 1,219,374 | -0.02(-0.23%) |
Jun 17, 2022 | 8.620 | 8.960 | 8.590 | 8.730 | 2,958,682 | +0.14(+1.63%) |
Jun 16, 2022 | 8.980 | 9.140 | 8.490 | 8.590 | 1,091,694 | -0.75(-8.03%) |
Jun 15, 2022 | 8.960 | 9.540 | 8.940 | 9.340 | 1,334,352 | +0.49(+5.54%) |
Jun 14, 2022 | 8.860 | 8.970 | 8.740 | 8.850 | 921,708 | +0.05(+0.57%) |
Jun 13, 2022 | 8.980 | 9.080 | 8.700 | 8.800 | 748,925 | -0.43(-4.66%) |
Jun 10, 2022 | 9.500 | 9.640 | 9.220 | 9.230 | 710,293 | -0.43(-4.45%) |
Jun 09, 2022 | 10.03 | 10.08 | 9.645 | 9.660 | 879,531 | -0.35(-3.50%) |
Jun 08, 2022 | 10.08 | 10.19 | 9.955 | 10.01 | 590,377 | -0.15(-1.48%) |
Jun 07, 2022 | 9.910 | 10.18 | 9.835 | 10.16 | 526,877 | +0.13(+1.30%) |
Jun 06, 2022 | 10.10 | 10.29 | 9.940 | 10.03 | 1,088,726 | -0.01(-0.10%) |
Jun 03, 2022 | 10.04 | 10.13 | 9.930 | 10.04 | 760,210 | -0.22(-2.14%) |
Jun 02, 2022 | 9.840 | 10.27 | 9.830 | 10.26 | 432,137 | +0.38(+3.85%) |
Jun 01, 2022 | 9.990 | 10.15 | 9.730 | 9.880 | 637,347 | -0.04(-0.40%) |
May 31, 2022 | 9.980 | 10.11 | 9.820 | 9.920 | 1,004,709 | -0.15(-1.49%) |
May 27, 2022 | 9.740 | 10.13 | 9.710 | 10.07 | 1,075,253 | +0.46(+4.79%) |
May 26, 2022 | 9.360 | 9.760 | 9.280 | 9.610 | 1,318,109 | +0.30(+3.22%) |
May 25, 2022 | 9.210 | 9.500 | 9.210 | 9.310 | 787,866 | +0.03(+0.32%) |
May 24, 2022 | 9.460 | 9.515 | 9.140 | 9.280 | 1,098,580 | -0.29(-3.03%) |
May 23, 2022 | 9.390 | 9.590 | 9.170 | 9.570 | 1,022,101 | +0.28(+3.01%) |
May 20, 2022 | 9.730 | 9.760 | 8.965 | 9.290 | 1,163,117 | -0.29(-3.03%) |
May 19, 2022 | 9.470 | 9.705 | 9.325 | 9.580 | 1,325,905 | -0.23(-2.34%) |
May 18, 2022 | 10.08 | 10.36 | 9.605 | 9.810 | 1,461,168 | -0.15(-1.51%) |
May 17, 2022 | 9.730 | 9.970 | 9.680 | 9.960 | 703,186 | +0.43(+4.51%) |
May 16, 2022 | 9.740 | 9.960 | 9.490 | 9.530 | 833,655 | -0.34(-3.44%) |
May 13, 2022 | 9.640 | 9.980 | 9.590 | 9.870 | 982,832 | +0.38(+4.00%) |
May 12, 2022 | 9.260 | 9.595 | 9.210 | 9.490 | 1,637,554 | +0.17(+1.82%) |
May 11, 2022 | 9.460 | 9.760 | 9.280 | 9.320 | 1,227,223 | -0.22(-2.31%) |
May 10, 2022 | 9.530 | 9.650 | 9.150 | 9.540 | 1,293,180 | +0.24(+2.58%) |
May 09, 2022 | 9.660 | 9.760 | 9.245 | 9.300 | 1,571,934 | -0.54(-5.49%) |
May 06, 2022 | 9.850 | 10.13 | 9.650 | 9.840 | 1,220,557 | -0.13(-1.30%) |
May 05, 2022 | 10.08 | 10.25 | 9.760 | 9.970 | 2,308,106 | -0.33(-3.20%) |
May 04, 2022 | 9.950 | 10.34 | 9.860 | 10.30 | 1,332,850 | +0.36(+3.62%) |
May 03, 2022 | 9.920 | 10.20 | 9.780 | 9.940 | 1,410,831 | +0.01(+0.10%) |