Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.590 | 9.740 | 9.275 | 9.590 | 4,863,876 | +0.04(+0.42%) |
Jul 28, 2022 | 9.300 | 9.720 | 9.280 | 9.550 | 5,623,945 | +0.20(+2.14%) |
Jul 27, 2022 | 9.000 | 9.380 | 8.920 | 9.350 | 4,478,401 | +0.64(+7.35%) |
Jul 26, 2022 | 8.760 | 8.790 | 8.545 | 8.710 | 4,373,971 | -0.19(-2.13%) |
Jul 25, 2022 | 9.020 | 9.020 | 8.650 | 8.900 | 9,006,183 | -0.06(-0.67%) |
Jul 22, 2022 | 9.300 | 9.486 | 8.840 | 8.960 | 4,608,973 | -0.35(-3.76%) |
Jul 21, 2022 | 9.230 | 9.430 | 9.060 | 9.310 | 3,851,668 | -0.04(-0.43%) |
Jul 20, 2022 | 9.000 | 9.410 | 8.741 | 9.350 | 6,469,791 | +0.43(+4.82%) |
Jul 19, 2022 | 8.870 | 8.990 | 8.490 | 8.920 | 4,268,844 | +0.27(+3.12%) |
Jul 18, 2022 | 8.660 | 9.030 | 8.510 | 8.650 | 6,008,544 | +0.15(+1.76%) |
Jul 15, 2022 | 8.000 | 8.510 | 7.915 | 8.500 | 7,055,792 | +0.72(+9.25%) |
Jul 14, 2022 | 8.090 | 8.090 | 7.720 | 7.780 | 9,366,863 | -0.25(-3.11%) |
Jul 13, 2022 | 7.920 | 8.170 | 7.705 | 8.030 | 10,565,542 | -0.20(-2.43%) |
Jul 12, 2022 | 8.640 | 8.990 | 8.120 | 8.230 | 9,148,335 | -0.37(-4.30%) |
Jul 11, 2022 | 8.740 | 8.780 | 8.280 | 8.600 | 4,479,044 | -0.25(-2.82%) |
Jul 08, 2022 | 9.000 | 9.245 | 8.761 | 8.850 | 4,238,022 | -0.32(-3.49%) |
Jul 07, 2022 | 8.710 | 9.200 | 8.475 | 9.170 | 7,350,181 | +0.51(+5.89%) |
Jul 06, 2022 | 8.900 | 9.110 | 8.555 | 8.660 | 7,874,866 | -0.24(-2.70%) |
Jul 05, 2022 | 8.260 | 8.935 | 8.000 | 8.900 | 7,106,775 | +0.47(+5.58%) |
Jul 01, 2022 | 8.110 | 8.455 | 7.930 | 8.430 | 6,919,090 | +0.32(+3.95%) |
Jun 30, 2022 | 8.380 | 8.450 | 7.850 | 8.110 | 10,080,595 | -0.47(-5.48%) |
Jun 29, 2022 | 9.050 | 9.130 | 8.490 | 8.580 | 17,162,764 | -0.58(-6.33%) |
Jun 28, 2022 | 9.690 | 9.960 | 9.125 | 9.160 | 6,750,299 | -0.59(-6.05%) |
Jun 27, 2022 | 10.16 | 10.26 | 9.335 | 9.750 | 9,406,041 | -0.36(-3.56%) |
Jun 24, 2022 | 10.38 | 10.86 | 9.920 | 10.11 | 65,125,888 | -0.14(-1.37%) |
Jun 23, 2022 | 9.600 | 10.29 | 9.513 | 10.25 | 8,401,532 | +0.64(+6.66%) |
Jun 22, 2022 | 9.380 | 10.02 | 9.380 | 9.610 | 13,070,832 | -0.01(-0.10%) |
Jun 21, 2022 | 9.590 | 10.46 | 9.535 | 9.620 | 14,318,551 | +0.28(+3.00%) |
Jun 17, 2022 | 8.850 | 9.560 | 8.790 | 9.340 | 23,850,862 | +0.59(+6.74%) |
Jun 16, 2022 | 8.990 | 9.290 | 8.640 | 8.750 | 13,043,463 | -0.70(-7.41%) |
Jun 15, 2022 | 8.840 | 9.700 | 8.840 | 9.450 | 14,563,128 | +0.63(+7.14%) |
Jun 14, 2022 | 8.750 | 9.030 | 8.285 | 8.820 | 7,415,229 | +0.09(+1.03%) |
Jun 13, 2022 | 9.020 | 9.320 | 8.560 | 8.730 | 10,797,050 | -0.86(-8.97%) |
Jun 10, 2022 | 9.780 | 10.03 | 9.100 | 9.590 | 12,349,893 | -0.41(-4.10%) |
Jun 09, 2022 | 11.48 | 11.66 | 9.863 | 10.00 | 12,445,123 | -1.62(-13.94%) |
Jun 08, 2022 | 11.35 | 11.94 | 11.33 | 11.62 | 7,431,424 | +0.20(+1.75%) |
Jun 07, 2022 | 11.40 | 11.98 | 11.08 | 11.42 | 13,410,965 | -0.15(-1.30%) |
Jun 06, 2022 | 11.35 | 12.05 | 11.11 | 11.57 | 14,578,426 | +0.59(+5.37%) |
Jun 03, 2022 | 10.79 | 11.44 | 10.60 | 10.98 | 7,767,355 | -0.10(-0.90%) |
Jun 02, 2022 | 10.36 | 11.45 | 10.26 | 11.08 | 9,363,115 | +0.65(+6.23%) |
Jun 01, 2022 | 10.47 | 10.88 | 10.10 | 10.43 | 9,721,694 | -0.04(-0.38%) |
May 31, 2022 | 11.04 | 11.18 | 9.990 | 10.47 | 22,073,528 | -0.53(-4.82%) |
May 27, 2022 | 10.75 | 11.16 | 10.64 | 11.00 | 11,118,291 | -0.04(-0.36%) |
May 26, 2022 | 9.950 | 11.06 | 9.850 | 11.04 | 11,615,632 | +1.14(+11.52%) |
May 25, 2022 | 9.320 | 9.940 | 9.225 | 9.900 | 7,500,966 | +0.51(+5.43%) |
May 24, 2022 | 9.700 | 9.700 | 9.060 | 9.390 | 9,019,511 | -0.34(-3.49%) |
May 23, 2022 | 9.660 | 9.980 | 9.381 | 9.730 | 8,519,653 | -0.11(-1.12%) |
May 20, 2022 | 9.940 | 10.08 | 9.290 | 9.840 | 8,244,463 | +0.00(+0.00%) |
May 19, 2022 | 9.040 | 10.09 | 8.960 | 9.840 | 10,414,155 | +0.74(+8.13%) |
May 18, 2022 | 9.000 | 9.490 | 8.870 | 9.100 | 10,531,512 | -0.12(-1.30%) |
May 17, 2022 | 8.880 | 9.265 | 8.630 | 9.220 | 9,321,575 | +0.51(+5.86%) |
May 16, 2022 | 8.640 | 9.140 | 8.405 | 8.710 | 8,574,290 | -0.14(-1.58%) |
May 13, 2022 | 8.150 | 8.990 | 8.150 | 8.850 | 14,134,126 | +0.97(+12.31%) |
May 12, 2022 | 6.090 | 8.470 | 6.050 | 7.880 | 26,964,816 | +1.25(+18.85%) |
May 11, 2022 | 6.800 | 7.310 | 6.390 | 6.630 | 18,186,700 | -0.40(-5.69%) |
May 10, 2022 | 7.290 | 7.690 | 6.520 | 7.030 | 12,206,508 | -0.18(-2.50%) |
May 09, 2022 | 7.580 | 7.730 | 7.025 | 7.210 | 12,214,633 | -0.62(-7.92%) |
May 06, 2022 | 8.900 | 8.910 | 7.750 | 7.830 | 11,499,715 | -1.20(-13.29%) |
May 05, 2022 | 9.480 | 9.500 | 8.805 | 9.030 | 6,891,776 | -0.63(-6.52%) |
May 04, 2022 | 9.490 | 9.705 | 8.610 | 9.660 | 9,828,135 | +0.37(+3.98%) |
May 03, 2022 | 9.680 | 9.960 | 9.250 | 9.290 | 5,076,718 | -0.46(-4.72%) |