Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.08 | 13.45 | 11.74 | 13.32 | 3,677,683 | +1.46(+12.31%) |
Jul 28, 2022 | 11.35 | 11.88 | 11.13 | 11.86 | 1,664,401 | +0.88(+8.01%) |
Jul 27, 2022 | 10.42 | 11.09 | 10.28 | 10.98 | 1,608,024 | +0.80(+7.86%) |
Jul 26, 2022 | 10.55 | 10.60 | 10.09 | 10.18 | 1,063,239 | -0.49(-4.59%) |
Jul 25, 2022 | 10.76 | 10.86 | 10.47 | 10.67 | 688,391 | -0.11(-1.02%) |
Jul 22, 2022 | 11.42 | 11.53 | 10.67 | 10.78 | 1,082,590 | -0.56(-4.94%) |
Jul 21, 2022 | 11.47 | 11.57 | 10.94 | 11.34 | 1,111,675 | -0.17(-1.48%) |
Jul 20, 2022 | 11.25 | 11.64 | 9.960 | 11.51 | 3,600,227 | +0.34(+3.04%) |
Jul 19, 2022 | 10.51 | 11.23 | 10.50 | 11.17 | 1,617,742 | +0.76(+7.30%) |
Jul 18, 2022 | 10.34 | 10.85 | 10.06 | 10.41 | 1,916,252 | +0.48(+4.83%) |
Jul 15, 2022 | 9.700 | 9.990 | 9.190 | 9.930 | 1,880,123 | +0.32(+3.33%) |
Jul 14, 2022 | 9.080 | 9.630 | 8.957 | 9.610 | 1,631,313 | +0.35(+3.78%) |
Jul 13, 2022 | 8.560 | 9.510 | 8.455 | 9.260 | 2,933,334 | +0.46(+5.23%) |
Jul 12, 2022 | 8.570 | 8.810 | 8.170 | 8.800 | 2,166,673 | +0.22(+2.56%) |
Jul 11, 2022 | 9.120 | 9.240 | 8.530 | 8.580 | 1,754,631 | -0.72(-7.74%) |
Jul 08, 2022 | 9.130 | 9.550 | 8.990 | 9.300 | 1,531,574 | +0.01(+0.11%) |
Jul 07, 2022 | 8.750 | 9.375 | 8.710 | 9.290 | 2,343,993 | +0.61(+7.03%) |
Jul 06, 2022 | 8.670 | 8.950 | 8.371 | 8.680 | 1,561,390 | +0.00(+0.00%) |
Jul 05, 2022 | 8.510 | 8.710 | 8.165 | 8.680 | 2,541,134 | -0.04(-0.46%) |
Jul 01, 2022 | 8.980 | 9.250 | 8.660 | 8.720 | 1,863,309 | -0.19(-2.13%) |
Jun 30, 2022 | 8.780 | 9.125 | 8.680 | 8.910 | 2,414,644 | +0.02(+0.22%) |
Jun 29, 2022 | 9.610 | 9.610 | 8.760 | 8.890 | 2,072,010 | -0.82(-8.44%) |
Jun 28, 2022 | 10.29 | 10.51 | 9.670 | 9.710 | 1,753,188 | -0.57(-5.54%) |
Jun 27, 2022 | 10.49 | 10.66 | 10.05 | 10.28 | 1,682,947 | -0.12(-1.15%) |
Jun 24, 2022 | 11.07 | 11.13 | 10.28 | 10.40 | 17,146,784 | -0.50(-4.59%) |
Jun 23, 2022 | 11.07 | 11.34 | 10.80 | 10.90 | 3,161,352 | -0.17(-1.54%) |
Jun 22, 2022 | 10.92 | 11.35 | 10.78 | 11.07 | 3,516,336 | -0.08(-0.72%) |
Jun 21, 2022 | 11.42 | 11.98 | 11.03 | 11.15 | 3,655,236 | +0.03(+0.27%) |
Jun 17, 2022 | 10.77 | 11.39 | 10.77 | 11.12 | 5,320,075 | +0.34(+3.15%) |
Jun 16, 2022 | 10.68 | 11.02 | 10.40 | 10.78 | 3,224,388 | -0.26(-2.36%) |
Jun 15, 2022 | 10.87 | 11.46 | 10.84 | 11.04 | 4,366,974 | +0.33(+3.08%) |
Jun 14, 2022 | 11.48 | 11.62 | 10.52 | 10.71 | 2,442,400 | -0.60(-5.31%) |
Jun 13, 2022 | 11.09 | 11.43 | 10.78 | 11.31 | 2,310,782 | -0.34(-2.92%) |
Jun 10, 2022 | 12.14 | 12.42 | 11.52 | 11.65 | 1,324,664 | -0.87(-6.95%) |
Jun 09, 2022 | 13.32 | 13.58 | 12.43 | 12.52 | 1,583,764 | -0.97(-7.19%) |
Jun 08, 2022 | 13.22 | 14.02 | 13.12 | 13.49 | 1,421,002 | +0.12(+0.90%) |
Jun 07, 2022 | 13.10 | 13.67 | 12.67 | 13.37 | 2,090,676 | -0.04(-0.30%) |
Jun 06, 2022 | 13.26 | 14.21 | 13.20 | 13.41 | 3,591,779 | +0.66(+5.18%) |
Jun 03, 2022 | 12.62 | 12.90 | 12.39 | 12.75 | 1,257,001 | -0.14(-1.09%) |
Jun 02, 2022 | 12.03 | 13.12 | 12.00 | 12.89 | 1,941,786 | +0.79(+6.53%) |
Jun 01, 2022 | 12.11 | 12.47 | 11.62 | 12.10 | 2,300,055 | +0.07(+0.58%) |
May 31, 2022 | 12.17 | 12.58 | 11.50 | 12.03 | 2,944,417 | -0.25(-2.04%) |
May 27, 2022 | 10.97 | 12.29 | 10.96 | 12.28 | 2,224,061 | +1.43(+13.18%) |
May 26, 2022 | 10.00 | 11.05 | 9.830 | 10.85 | 2,065,333 | +0.93(+9.37%) |
May 25, 2022 | 9.320 | 10.02 | 9.300 | 9.920 | 1,562,001 | +0.46(+4.86%) |
May 24, 2022 | 9.230 | 9.540 | 8.960 | 9.460 | 1,617,372 | +0.23(+2.49%) |
May 23, 2022 | 9.440 | 9.440 | 8.940 | 9.230 | 1,339,442 | -0.08(-0.86%) |
May 20, 2022 | 9.850 | 10.03 | 8.880 | 9.310 | 2,025,907 | -0.43(-4.41%) |
May 19, 2022 | 9.120 | 9.880 | 9.070 | 9.740 | 3,278,236 | +0.56(+6.10%) |
May 18, 2022 | 9.100 | 10.25 | 8.980 | 9.180 | 4,649,910 | +0.13(+1.44%) |
May 17, 2022 | 8.740 | 9.170 | 8.520 | 9.050 | 1,991,340 | +0.83(+10.10%) |
May 16, 2022 | 8.730 | 8.740 | 8.100 | 8.220 | 2,650,875 | -0.56(-6.38%) |
May 13, 2022 | 8.570 | 9.188 | 8.497 | 8.780 | 1,923,587 | +0.55(+6.68%) |
May 12, 2022 | 8.270 | 9.290 | 7.260 | 8.230 | 3,135,671 | +0.72(+9.59%) |
May 11, 2022 | 7.890 | 8.270 | 7.490 | 7.510 | 1,774,552 | -0.46(-5.77%) |
May 10, 2022 | 9.250 | 9.450 | 7.900 | 7.970 | 2,536,157 | -1.05(-11.64%) |
May 09, 2022 | 10.00 | 10.08 | 8.825 | 9.020 | 2,209,642 | -1.32(-12.77%) |
May 06, 2022 | 10.13 | 10.55 | 9.820 | 10.34 | 1,916,052 | -0.05(-0.48%) |
May 05, 2022 | 10.94 | 11.04 | 10.36 | 10.39 | 2,176,539 | -0.63(-5.72%) |
May 04, 2022 | 10.68 | 11.14 | 9.950 | 11.02 | 2,641,547 | +0.34(+3.18%) |
May 03, 2022 | 9.190 | 12.19 | 9.190 | 10.68 | 17,668,304 | +1.75(+19.60%) |