Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.08 | 11.08 | 10.03 | 10.49 | 148,284 | -0.65(-5.83%) |
Jul 28, 2022 | 11.25 | 11.53 | 10.61 | 11.14 | 146,280 | +0.12(+1.09%) |
Jul 27, 2022 | 10.72 | 11.25 | 10.34 | 11.02 | 181,479 | +0.54(+5.15%) |
Jul 26, 2022 | 10.49 | 10.76 | 10.18 | 10.48 | 187,808 | -0.11(-1.04%) |
Jul 25, 2022 | 10.60 | 10.83 | 9.720 | 10.59 | 215,314 | -0.23(-2.13%) |
Jul 22, 2022 | 11.72 | 11.78 | 10.59 | 10.82 | 149,121 | -0.75(-6.48%) |
Jul 21, 2022 | 10.43 | 11.63 | 10.43 | 11.57 | 163,505 | +1.10(+10.51%) |
Jul 20, 2022 | 10.41 | 10.60 | 10.11 | 10.47 | 233,480 | +0.22(+2.15%) |
Jul 19, 2022 | 9.950 | 10.36 | 9.610 | 10.25 | 102,485 | +0.57(+5.89%) |
Jul 18, 2022 | 10.48 | 10.57 | 9.590 | 9.680 | 117,667 | -0.57(-5.56%) |
Jul 15, 2022 | 10.18 | 10.37 | 9.460 | 10.25 | 174,551 | +0.40(+4.06%) |
Jul 14, 2022 | 9.790 | 10.38 | 9.618 | 9.850 | 241,379 | -0.03(-0.30%) |
Jul 13, 2022 | 8.870 | 10.15 | 8.870 | 9.880 | 400,396 | +0.79(+8.69%) |
Jul 12, 2022 | 9.210 | 9.210 | 8.400 | 9.090 | 150,395 | +0.51(+5.94%) |
Jul 11, 2022 | 8.820 | 9.050 | 8.320 | 8.580 | 150,507 | -0.44(-4.88%) |
Jul 08, 2022 | 8.610 | 9.280 | 8.470 | 9.020 | 191,840 | +0.22(+2.50%) |
Jul 07, 2022 | 8.450 | 9.180 | 8.450 | 8.800 | 168,534 | +0.57(+6.93%) |
Jul 06, 2022 | 8.490 | 8.800 | 7.790 | 8.230 | 277,983 | -0.21(-2.49%) |
Jul 05, 2022 | 7.200 | 8.450 | 6.760 | 8.440 | 275,386 | +1.24(+17.22%) |
Jul 01, 2022 | 6.880 | 7.470 | 6.880 | 7.200 | 135,896 | +0.33(+4.80%) |
Jun 30, 2022 | 6.480 | 7.170 | 6.480 | 6.870 | 101,677 | +0.17(+2.54%) |
Jun 29, 2022 | 6.440 | 6.720 | 6.360 | 6.700 | 66,221 | +0.19(+2.92%) |
Jun 28, 2022 | 6.980 | 7.170 | 6.390 | 6.510 | 216,194 | -0.50(-7.13%) |
Jun 27, 2022 | 6.790 | 7.150 | 6.610 | 7.010 | 134,619 | +0.18(+2.64%) |
Jun 24, 2022 | 6.480 | 7.015 | 6.350 | 6.830 | 642,434 | +0.41(+6.39%) |
Jun 23, 2022 | 6.270 | 7.150 | 6.125 | 6.420 | 344,258 | +0.19(+3.05%) |
Jun 22, 2022 | 5.760 | 6.330 | 5.690 | 6.230 | 104,011 | +0.48(+8.35%) |
Jun 21, 2022 | 6.010 | 6.055 | 5.710 | 5.750 | 87,753 | -0.19(-3.20%) |
Jun 17, 2022 | 5.070 | 6.060 | 5.070 | 5.940 | 409,109 | +0.87(+17.16%) |
Jun 16, 2022 | 5.340 | 5.500 | 4.750 | 5.070 | 314,180 | -0.45(-8.15%) |
Jun 15, 2022 | 5.200 | 5.540 | 5.040 | 5.520 | 123,418 | +0.49(+9.74%) |
Jun 14, 2022 | 5.060 | 5.150 | 4.900 | 5.030 | 253,299 | +0.11(+2.24%) |
Jun 13, 2022 | 5.010 | 5.110 | 4.870 | 4.920 | 107,318 | -0.32(-6.11%) |
Jun 10, 2022 | 5.220 | 5.550 | 4.990 | 5.240 | 148,985 | -0.13(-2.42%) |
Jun 09, 2022 | 4.860 | 5.680 | 4.855 | 5.370 | 310,295 | +0.44(+8.92%) |
Jun 08, 2022 | 4.840 | 5.080 | 4.770 | 4.930 | 478,279 | +0.01(+0.20%) |
Jun 07, 2022 | 4.410 | 5.040 | 4.340 | 4.920 | 150,852 | +0.47(+10.56%) |
Jun 06, 2022 | 4.720 | 4.720 | 4.350 | 4.450 | 79,565 | -0.13(-2.84%) |
Jun 03, 2022 | 4.380 | 4.710 | 4.310 | 4.580 | 158,168 | +0.22(+5.05%) |
Jun 02, 2022 | 4.380 | 4.520 | 4.300 | 4.360 | 145,197 | -0.03(-0.68%) |
Jun 01, 2022 | 4.830 | 4.910 | 4.320 | 4.390 | 98,200 | -0.42(-8.73%) |
May 31, 2022 | 5.100 | 5.190 | 4.620 | 4.810 | 305,982 | -0.11(-2.24%) |
May 27, 2022 | 4.610 | 4.940 | 4.340 | 4.920 | 145,047 | +0.34(+7.42%) |
May 26, 2022 | 4.760 | 5.000 | 4.560 | 4.580 | 98,020 | -0.08(-1.72%) |
May 25, 2022 | 4.770 | 4.785 | 4.620 | 4.660 | 59,139 | -0.05(-1.06%) |
May 24, 2022 | 5.100 | 5.120 | 4.680 | 4.710 | 94,660 | -0.52(-9.94%) |
May 23, 2022 | 5.580 | 5.580 | 5.180 | 5.230 | 75,909 | -0.28(-5.08%) |
May 20, 2022 | 5.510 | 5.540 | 5.100 | 5.510 | 166,269 | +0.08(+1.47%) |
May 19, 2022 | 5.520 | 5.860 | 5.360 | 5.430 | 135,735 | -0.16(-2.86%) |
May 18, 2022 | 5.980 | 6.000 | 5.470 | 5.590 | 127,991 | -0.62(-9.98%) |
May 17, 2022 | 5.780 | 6.240 | 5.700 | 6.210 | 177,303 | +0.60(+10.70%) |
May 16, 2022 | 5.530 | 5.750 | 5.310 | 5.610 | 168,235 | +0.03(+0.54%) |
May 13, 2022 | 5.830 | 5.960 | 5.430 | 5.580 | 138,502 | -0.05(-0.89%) |
May 12, 2022 | 5.360 | 5.885 | 5.225 | 5.630 | 87,333 | +0.33(+6.23%) |
May 11, 2022 | 5.870 | 6.010 | 5.080 | 5.300 | 123,347 | -0.62(-10.47%) |
May 10, 2022 | 6.250 | 6.260 | 5.730 | 5.920 | 182,940 | +0.00(+0.00%) |
May 09, 2022 | 6.450 | 6.540 | 5.790 | 5.920 | 133,804 | -0.75(-11.24%) |
May 06, 2022 | 7.530 | 7.535 | 6.560 | 6.670 | 107,927 | -0.97(-12.70%) |
May 05, 2022 | 8.100 | 8.250 | 7.250 | 7.640 | 89,196 | -0.70(-8.39%) |
May 04, 2022 | 8.890 | 9.270 | 7.810 | 8.340 | 145,510 | -0.48(-5.44%) |
May 03, 2022 | 8.770 | 8.960 | 8.500 | 8.820 | 203,167 | +0.30(+3.52%) |