Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.50 | 12.85 | 12.24 | 12.56 | 66,498 | +0.29(+2.36%) |
Jul 28, 2022 | 12.15 | 13.16 | 11.82 | 12.27 | 133,431 | +0.55(+4.69%) |
Jul 27, 2022 | 11.00 | 11.90 | 10.60 | 11.72 | 67,477 | +1.31(+12.58%) |
Jul 26, 2022 | 11.29 | 11.35 | 10.34 | 10.41 | 74,685 | -1.07(-9.32%) |
Jul 25, 2022 | 12.50 | 13.05 | 11.45 | 11.48 | 70,001 | -0.95(-7.64%) |
Jul 22, 2022 | 13.11 | 13.45 | 12.43 | 12.43 | 76,277 | -0.56(-4.31%) |
Jul 21, 2022 | 13.12 | 13.89 | 12.88 | 12.99 | 138,175 | -0.56(-4.13%) |
Jul 20, 2022 | 12.50 | 14.63 | 12.50 | 13.55 | 174,785 | +1.62(+13.56%) |
Jul 19, 2022 | 11.50 | 12.20 | 11.50 | 11.93 | 103,676 | +0.50(+4.40%) |
Jul 18, 2022 | 10.86 | 11.61 | 10.86 | 11.43 | 90,396 | +1.25(+12.28%) |
Jul 15, 2022 | 9.650 | 10.24 | 9.530 | 10.18 | 58,203 | +0.59(+6.15%) |
Jul 14, 2022 | 8.950 | 9.890 | 8.950 | 9.590 | 68,601 | +0.63(+7.03%) |
Jul 13, 2022 | 9.200 | 9.570 | 8.960 | 8.960 | 61,228 | -0.24(-2.61%) |
Jul 12, 2022 | 9.300 | 9.880 | 9.140 | 9.200 | 51,417 | -0.44(-4.56%) |
Jul 11, 2022 | 9.800 | 10.00 | 9.120 | 9.640 | 118,581 | -0.15(-1.53%) |
Jul 08, 2022 | 9.950 | 10.28 | 9.630 | 9.790 | 105,402 | -0.21(-2.10%) |
Jul 07, 2022 | 9.024 | 10.00 | 9.000 | 10.00 | 84,967 | +0.93(+10.25%) |
Jul 06, 2022 | 9.420 | 9.430 | 8.720 | 9.070 | 1,371,021 | -0.36(-3.82%) |
Jul 05, 2022 | 8.020 | 9.430 | 8.020 | 9.430 | 88,652 | +0.54(+6.07%) |
Jul 01, 2022 | 8.900 | 9.500 | 8.890 | 8.890 | 115,112 | +0.04(+0.45%) |
Jun 30, 2022 | 9.920 | 10.10 | 8.790 | 8.850 | 218,265 | -1.25(-12.38%) |
Jun 29, 2022 | 11.00 | 11.00 | 9.950 | 10.10 | 180,415 | -0.68(-6.31%) |
Jun 28, 2022 | 11.65 | 12.00 | 10.78 | 10.78 | 123,737 | -0.72(-6.26%) |
Jun 27, 2022 | 12.49 | 12.49 | 11.50 | 11.50 | 60,841 | -0.51(-4.25%) |
Jun 24, 2022 | 12.30 | 13.22 | 11.67 | 12.01 | 155,250 | -0.34(-2.75%) |
Jun 23, 2022 | 12.01 | 12.61 | 12.01 | 12.35 | 56,069 | +0.44(+3.69%) |
Jun 22, 2022 | 12.85 | 12.95 | 11.91 | 11.91 | 76,416 | -0.79(-6.22%) |
Jun 21, 2022 | 11.88 | 12.95 | 11.75 | 12.70 | 111,303 | +1.00(+8.55%) |
Jun 17, 2022 | 11.85 | 13.27 | 11.70 | 11.70 | 64,452 | -0.29(-2.42%) |
Jun 16, 2022 | 11.69 | 11.99 | 11.16 | 11.99 | 74,461 | +0.01(+0.08%) |
Jun 15, 2022 | 11.50 | 12.00 | 10.66 | 11.98 | 120,818 | +0.46(+3.99%) |
Jun 14, 2022 | 12.75 | 12.80 | 11.37 | 11.52 | 124,267 | -1.08(-8.57%) |
Jun 13, 2022 | 12.42 | 13.23 | 11.90 | 12.60 | 195,755 | -2.10(-14.29%) |
Jun 10, 2022 | 15.17 | 15.18 | 14.54 | 14.70 | 65,873 | -0.29(-1.93%) |
Jun 09, 2022 | 15.29 | 15.60 | 14.78 | 14.99 | 34,338 | -0.41(-2.66%) |
Jun 08, 2022 | 15.57 | 15.69 | 15.10 | 15.40 | 50,082 | -0.24(-1.53%) |
Jun 07, 2022 | 15.60 | 15.71 | 14.80 | 15.64 | 54,376 | -0.10(-0.64%) |
Jun 06, 2022 | 15.80 | 15.80 | 15.09 | 15.74 | 75,063 | +1.00(+6.78%) |
Jun 03, 2022 | 15.30 | 15.30 | 14.36 | 14.74 | 121,745 | -0.35(-2.32%) |
Jun 02, 2022 | 15.32 | 15.90 | 14.60 | 15.09 | 204,342 | -0.11(-0.72%) |
Jun 01, 2022 | 17.20 | 17.20 | 15.13 | 15.20 | 125,509 | -0.80(-5.00%) |
May 31, 2022 | 17.47 | 17.51 | 15.85 | 16.00 | 264,544 | +0.16(+1.01%) |
May 27, 2022 | 17.00 | 17.30 | 15.66 | 15.84 | 111,671 | -0.91(-5.43%) |
May 26, 2022 | 17.50 | 17.50 | 16.50 | 16.75 | 83,142 | -0.79(-4.50%) |
May 25, 2022 | 17.52 | 17.64 | 17.25 | 17.54 | 45,396 | +0.02(+0.13%) |
May 24, 2022 | 17.89 | 17.89 | 16.77 | 17.52 | 74,421 | -0.23(-1.31%) |
May 23, 2022 | 18.71 | 19.17 | 17.60 | 17.75 | 58,981 | -0.08(-0.45%) |
May 20, 2022 | 18.80 | 19.53 | 17.57 | 17.83 | 67,414 | -0.94(-5.01%) |
May 19, 2022 | 19.39 | 19.53 | 18.64 | 18.77 | 62,557 | -0.23(-1.21%) |
May 18, 2022 | 19.43 | 19.75 | 18.23 | 19.00 | 72,867 | -0.70(-3.55%) |
May 17, 2022 | 20.00 | 20.33 | 19.01 | 19.70 | 62,295 | +0.35(+1.81%) |
May 16, 2022 | 17.68 | 19.64 | 17.52 | 19.35 | 104,068 | +1.60(+9.01%) |
May 13, 2022 | 16.70 | 17.80 | 16.70 | 17.75 | 129,928 | +1.86(+11.71%) |
May 12, 2022 | 16.70 | 17.53 | 15.60 | 15.89 | 161,278 | -1.59(-9.10%) |
May 11, 2022 | 19.48 | 19.61 | 17.02 | 17.48 | 126,415 | -2.16(-11.00%) |
May 10, 2022 | 19.27 | 21.39 | 19.01 | 19.64 | 122,988 | -0.23(-1.16%) |
May 09, 2022 | 20.86 | 21.00 | 18.65 | 19.87 | 175,590 | -2.51(-11.22%) |
May 06, 2022 | 23.45 | 23.45 | 22.15 | 22.38 | 64,518 | -0.67(-2.91%) |
May 05, 2022 | 26.10 | 26.50 | 23.05 | 23.05 | 138,993 | -3.31(-12.56%) |
May 04, 2022 | 26.00 | 26.99 | 26.00 | 26.36 | 54,897 | +0.36(+1.38%) |
May 03, 2022 | 26.69 | 26.91 | 25.80 | 26.00 | 50,610 | -0.70(-2.62%) |