Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.660 | 7.950 | 7.500 | 7.900 | 702,178 | +0.22(+2.86%) |
Jul 28, 2022 | 7.130 | 7.730 | 7.060 | 7.680 | 577,796 | +0.56(+7.87%) |
Jul 27, 2022 | 6.750 | 7.180 | 6.490 | 7.120 | 590,583 | +0.64(+9.88%) |
Jul 26, 2022 | 6.990 | 6.990 | 6.450 | 6.480 | 382,307 | -0.57(-8.09%) |
Jul 25, 2022 | 7.180 | 7.180 | 6.670 | 7.050 | 360,166 | +0.01(+0.14%) |
Jul 22, 2022 | 7.820 | 7.840 | 6.980 | 7.040 | 352,089 | -0.73(-9.40%) |
Jul 21, 2022 | 7.890 | 7.890 | 7.400 | 7.770 | 353,433 | -0.29(-3.60%) |
Jul 20, 2022 | 7.620 | 8.250 | 7.620 | 8.060 | 544,165 | +0.35(+4.54%) |
Jul 19, 2022 | 7.310 | 7.740 | 7.310 | 7.710 | 376,361 | +0.53(+7.38%) |
Jul 18, 2022 | 7.200 | 7.840 | 7.150 | 7.180 | 842,792 | +0.19(+2.72%) |
Jul 15, 2022 | 6.470 | 7.020 | 6.470 | 6.990 | 1,145,109 | +0.53(+8.20%) |
Jul 14, 2022 | 6.840 | 6.940 | 6.290 | 6.460 | 553,443 | -0.56(-7.98%) |
Jul 13, 2022 | 7.300 | 7.390 | 6.750 | 7.020 | 553,421 | -0.46(-6.15%) |
Jul 12, 2022 | 7.870 | 8.040 | 7.440 | 7.480 | 336,258 | -0.43(-5.44%) |
Jul 11, 2022 | 8.200 | 8.295 | 7.880 | 7.910 | 517,160 | -0.36(-4.35%) |
Jul 08, 2022 | 8.310 | 8.350 | 7.850 | 8.270 | 541,912 | -0.07(-0.84%) |
Jul 07, 2022 | 8.280 | 8.570 | 8.230 | 8.340 | 401,366 | +0.17(+2.08%) |
Jul 06, 2022 | 8.470 | 8.605 | 8.060 | 8.170 | 292,696 | -0.32(-3.77%) |
Jul 05, 2022 | 7.800 | 8.550 | 7.560 | 8.490 | 441,519 | +0.38(+4.69%) |
Jul 01, 2022 | 8.140 | 8.295 | 7.566 | 8.110 | 392,261 | +0.01(+0.12%) |
Jun 30, 2022 | 8.260 | 8.260 | 7.637 | 8.100 | 550,174 | +0.16(+2.02%) |
Jun 29, 2022 | 8.820 | 8.830 | 7.455 | 7.940 | 1,485,763 | -1.05(-11.68%) |
Jun 28, 2022 | 9.020 | 9.640 | 8.970 | 8.990 | 255,485 | +0.00(+0.00%) |
Jun 27, 2022 | 9.840 | 9.840 | 8.840 | 8.990 | 272,919 | -0.81(-8.27%) |
Jun 24, 2022 | 9.150 | 10.22 | 9.100 | 9.800 | 1,815,049 | +0.66(+7.22%) |
Jun 23, 2022 | 9.180 | 9.285 | 8.920 | 9.140 | 303,133 | -0.02(-0.22%) |
Jun 22, 2022 | 9.090 | 9.390 | 8.950 | 9.160 | 271,645 | -0.09(-0.97%) |
Jun 21, 2022 | 9.720 | 9.860 | 9.140 | 9.250 | 439,621 | -0.27(-2.84%) |
Jun 17, 2022 | 9.790 | 9.870 | 9.215 | 9.520 | 497,784 | -0.01(-0.10%) |
Jun 16, 2022 | 10.43 | 10.43 | 9.380 | 9.530 | 328,415 | -1.18(-11.02%) |
Jun 15, 2022 | 9.600 | 10.75 | 9.250 | 10.71 | 633,415 | +1.17(+12.26%) |
Jun 14, 2022 | 10.48 | 10.62 | 9.520 | 9.540 | 724,553 | -0.81(-7.83%) |
Jun 13, 2022 | 12.24 | 12.38 | 10.32 | 10.35 | 664,485 | -2.29(-18.12%) |
Jun 10, 2022 | 13.10 | 13.54 | 12.47 | 12.64 | 111,733 | -0.79(-5.88%) |
Jun 09, 2022 | 13.90 | 13.90 | 13.36 | 13.43 | 83,336 | -0.61(-4.34%) |
Jun 08, 2022 | 14.29 | 14.56 | 13.70 | 14.04 | 143,972 | -0.38(-2.64%) |
Jun 07, 2022 | 14.27 | 14.99 | 14.25 | 14.42 | 106,115 | -0.10(-0.69%) |
Jun 06, 2022 | 14.64 | 14.98 | 14.25 | 14.52 | 293,285 | +0.11(+0.76%) |
Jun 03, 2022 | 14.23 | 14.50 | 14.10 | 14.41 | 147,882 | +0.00(+0.00%) |
Jun 02, 2022 | 14.21 | 14.57 | 14.09 | 14.41 | 212,873 | +0.29(+2.05%) |
Jun 01, 2022 | 14.50 | 14.50 | 13.84 | 14.12 | 167,971 | -0.24(-1.67%) |
May 31, 2022 | 14.22 | 14.68 | 14.12 | 14.36 | 196,007 | -0.05(-0.35%) |
May 27, 2022 | 13.36 | 14.43 | 13.26 | 14.41 | 473,922 | +1.22(+9.25%) |
May 26, 2022 | 12.70 | 13.70 | 12.57 | 13.19 | 337,424 | +0.62(+4.93%) |
May 25, 2022 | 11.98 | 12.73 | 11.84 | 12.57 | 149,489 | +0.59(+4.92%) |
May 24, 2022 | 12.25 | 12.25 | 11.24 | 11.98 | 522,014 | -0.44(-3.54%) |
May 23, 2022 | 12.41 | 12.47 | 11.76 | 12.42 | 205,473 | +0.20(+1.64%) |
May 20, 2022 | 12.38 | 12.83 | 11.52 | 12.22 | 331,824 | +0.12(+0.99%) |
May 19, 2022 | 12.09 | 12.42 | 11.96 | 12.10 | 263,915 | -0.19(-1.55%) |
May 18, 2022 | 11.97 | 12.31 | 11.74 | 12.29 | 244,065 | +0.01(+0.08%) |
May 17, 2022 | 12.32 | 12.63 | 11.97 | 12.28 | 122,542 | +0.12(+0.99%) |
May 16, 2022 | 12.55 | 12.66 | 11.92 | 12.16 | 203,557 | -0.44(-3.49%) |
May 13, 2022 | 11.45 | 12.64 | 11.12 | 12.60 | 310,164 | +1.73(+15.92%) |
May 12, 2022 | 10.41 | 10.91 | 10.16 | 10.87 | 323,616 | +0.32(+3.03%) |
May 11, 2022 | 11.25 | 12.74 | 10.23 | 10.55 | 298,838 | -0.67(-5.97%) |
May 10, 2022 | 11.63 | 12.07 | 11.15 | 11.22 | 361,451 | -0.13(-1.15%) |
May 09, 2022 | 12.40 | 12.66 | 11.29 | 11.35 | 342,542 | -1.43(-11.19%) |
May 06, 2022 | 12.81 | 13.41 | 12.38 | 12.78 | 199,638 | -0.22(-1.69%) |
May 05, 2022 | 13.72 | 13.72 | 12.60 | 13.00 | 420,986 | -0.78(-5.66%) |
May 04, 2022 | 14.15 | 14.15 | 12.81 | 13.78 | 461,984 | -0.57(-3.97%) |
May 03, 2022 | 14.73 | 14.87 | 13.52 | 14.35 | 290,373 | -0.71(-4.71%) |