Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.340 | 7.340 | 6.750 | 6.860 | 1,610,613 | -0.48(-6.54%) |
Jul 28, 2022 | 7.610 | 7.740 | 7.300 | 7.340 | 981,276 | -0.30(-3.93%) |
Jul 27, 2022 | 7.380 | 7.760 | 7.231 | 7.640 | 845,121 | +0.34(+4.66%) |
Jul 26, 2022 | 7.280 | 7.440 | 7.110 | 7.300 | 710,239 | -0.07(-0.95%) |
Jul 25, 2022 | 7.460 | 7.620 | 7.211 | 7.370 | 867,173 | -0.09(-1.21%) |
Jul 22, 2022 | 8.070 | 8.073 | 7.330 | 7.460 | 1,370,035 | -0.64(-7.90%) |
Jul 21, 2022 | 8.110 | 8.420 | 7.878 | 8.100 | 1,314,852 | +0.26(+3.32%) |
Jul 20, 2022 | 7.150 | 7.900 | 7.130 | 7.840 | 1,373,182 | +0.70(+9.80%) |
Jul 19, 2022 | 6.810 | 7.220 | 6.695 | 7.140 | 2,119,419 | +0.33(+4.85%) |
Jul 18, 2022 | 6.980 | 7.190 | 6.710 | 6.810 | 3,937,727 | +0.14(+2.10%) |
Jul 15, 2022 | 8.470 | 8.500 | 6.150 | 6.670 | 13,273,163 | -5.40(-44.74%) |
Jul 14, 2022 | 12.54 | 12.61 | 11.99 | 12.07 | 537,776 | -0.60(-4.74%) |
Jul 13, 2022 | 11.64 | 12.92 | 11.59 | 12.67 | 534,888 | +0.60(+4.97%) |
Jul 12, 2022 | 12.16 | 12.53 | 11.65 | 12.07 | 490,086 | +0.01(+0.08%) |
Jul 11, 2022 | 12.50 | 12.66 | 11.97 | 12.06 | 407,785 | -0.54(-4.29%) |
Jul 08, 2022 | 12.65 | 12.99 | 12.29 | 12.60 | 518,355 | -0.26(-2.02%) |
Jul 07, 2022 | 12.09 | 13.03 | 12.01 | 12.86 | 601,130 | +0.75(+6.19%) |
Jul 06, 2022 | 12.05 | 12.41 | 11.92 | 12.11 | 788,473 | +0.11(+0.92%) |
Jul 05, 2022 | 10.71 | 12.02 | 10.55 | 12.00 | 634,321 | +1.12(+10.29%) |
Jul 01, 2022 | 10.45 | 11.03 | 10.32 | 10.88 | 474,863 | +0.42(+4.02%) |
Jun 30, 2022 | 10.85 | 11.00 | 10.29 | 10.46 | 645,527 | -0.66(-5.94%) |
Jun 29, 2022 | 11.03 | 11.34 | 10.86 | 11.12 | 778,849 | +0.00(+0.00%) |
Jun 28, 2022 | 11.24 | 11.46 | 10.91 | 11.12 | 1,047,536 | -0.10(-0.89%) |
Jun 27, 2022 | 11.43 | 11.58 | 10.97 | 11.22 | 866,755 | -0.22(-1.92%) |
Jun 24, 2022 | 10.43 | 11.44 | 10.43 | 11.44 | 1,598,046 | +1.01(+9.68%) |
Jun 23, 2022 | 9.820 | 10.45 | 9.750 | 10.43 | 615,611 | +0.73(+7.53%) |
Jun 22, 2022 | 9.160 | 9.915 | 9.120 | 9.700 | 485,606 | +0.34(+3.63%) |
Jun 21, 2022 | 9.130 | 9.710 | 9.130 | 9.360 | 576,810 | +0.31(+3.43%) |
Jun 17, 2022 | 8.640 | 9.285 | 8.500 | 9.050 | 1,442,260 | +0.70(+8.38%) |
Jun 16, 2022 | 8.400 | 8.450 | 8.110 | 8.350 | 1,001,115 | -0.39(-4.46%) |
Jun 15, 2022 | 8.980 | 9.270 | 8.570 | 8.740 | 1,507,563 | -0.13(-1.47%) |
Jun 14, 2022 | 8.700 | 8.935 | 8.330 | 8.870 | 746,206 | +0.22(+2.54%) |
Jun 13, 2022 | 8.760 | 8.960 | 8.510 | 8.650 | 898,428 | -0.51(-5.57%) |
Jun 10, 2022 | 9.290 | 9.580 | 8.950 | 9.160 | 553,710 | -0.45(-4.68%) |
Jun 09, 2022 | 10.17 | 10.17 | 9.600 | 9.610 | 588,008 | -0.70(-6.79%) |
Jun 08, 2022 | 10.05 | 10.51 | 9.940 | 10.31 | 507,858 | +0.26(+2.59%) |
Jun 07, 2022 | 9.480 | 10.10 | 9.390 | 10.05 | 617,636 | +0.46(+4.80%) |
Jun 06, 2022 | 10.34 | 10.50 | 9.470 | 9.590 | 670,210 | -0.55(-5.42%) |
Jun 03, 2022 | 10.32 | 10.55 | 9.975 | 10.14 | 812,411 | -0.43(-4.07%) |
Jun 02, 2022 | 9.950 | 10.77 | 9.950 | 10.57 | 418,598 | +0.55(+5.49%) |
Jun 01, 2022 | 10.75 | 10.86 | 9.935 | 10.02 | 490,925 | -0.66(-6.18%) |
May 31, 2022 | 11.15 | 11.21 | 10.49 | 10.68 | 697,739 | -0.37(-3.35%) |
May 27, 2022 | 10.19 | 11.20 | 10.13 | 11.05 | 1,283,837 | +0.95(+9.41%) |
May 26, 2022 | 10.04 | 10.54 | 9.950 | 10.10 | 1,260,131 | +0.14(+1.41%) |
May 25, 2022 | 9.790 | 9.980 | 9.620 | 9.960 | 879,678 | +0.11(+1.12%) |
May 24, 2022 | 10.30 | 10.32 | 9.725 | 9.850 | 904,791 | -0.66(-6.28%) |
May 23, 2022 | 10.56 | 10.69 | 10.01 | 10.51 | 1,172,075 | +0.02(+0.19%) |
May 20, 2022 | 10.80 | 10.84 | 9.880 | 10.49 | 652,236 | +0.02(+0.19%) |
May 19, 2022 | 10.23 | 10.79 | 10.08 | 10.47 | 717,537 | +0.30(+2.95%) |
May 18, 2022 | 10.47 | 10.87 | 9.960 | 10.17 | 559,018 | -0.58(-5.40%) |
May 17, 2022 | 10.57 | 10.84 | 10.32 | 10.75 | 944,093 | +0.57(+5.60%) |
May 16, 2022 | 10.80 | 10.97 | 10.18 | 10.18 | 800,606 | -0.79(-7.20%) |
May 13, 2022 | 10.82 | 11.36 | 10.53 | 10.97 | 1,140,422 | +0.40(+3.78%) |
May 12, 2022 | 9.500 | 10.85 | 9.470 | 10.57 | 1,380,571 | +0.87(+8.97%) |
May 11, 2022 | 10.38 | 10.60 | 9.610 | 9.700 | 922,437 | -0.90(-8.49%) |
May 10, 2022 | 10.37 | 10.82 | 9.735 | 10.60 | 1,294,992 | +0.68(+6.85%) |
May 09, 2022 | 11.25 | 11.25 | 9.690 | 9.920 | 1,888,883 | -1.72(-14.78%) |
May 06, 2022 | 11.69 | 11.90 | 11.00 | 11.64 | 1,280,430 | -0.11(-0.94%) |
May 05, 2022 | 12.65 | 12.91 | 11.62 | 11.75 | 1,000,485 | -1.07(-8.35%) |
May 04, 2022 | 12.68 | 12.95 | 11.81 | 12.82 | 859,983 | +0.16(+1.26%) |
May 03, 2022 | 12.66 | 13.03 | 12.48 | 12.66 | 691,953 | -0.03(-0.24%) |