Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.17 | 12.34 | 11.10 | 12.01 | 101,815 | +0.41(+3.55%) |
Jul 28, 2022 | 11.43 | 11.84 | 11.10 | 11.60 | 155,025 | +0.49(+4.44%) |
Jul 27, 2022 | 9.788 | 12.17 | 9.788 | 11.10 | 482,579 | +1.64(+17.39%) |
Jul 26, 2022 | 9.541 | 9.623 | 8.883 | 9.459 | 96,316 | +0.00(+0.00%) |
Jul 25, 2022 | 9.376 | 9.541 | 8.965 | 9.459 | 30,022 | +0.25(+2.68%) |
Jul 22, 2022 | 9.788 | 9.870 | 9.212 | 9.212 | 51,058 | -0.66(-6.67%) |
Jul 21, 2022 | 9.623 | 9.870 | 9.253 | 9.870 | 53,689 | +0.33(+3.45%) |
Jul 20, 2022 | 8.801 | 9.870 | 8.801 | 9.541 | 89,296 | +0.66(+7.41%) |
Jul 19, 2022 | 8.554 | 8.965 | 8.476 | 8.883 | 42,058 | +0.58(+6.93%) |
Jul 18, 2022 | 8.307 | 8.801 | 8.307 | 8.307 | 43,688 | +0.24(+2.91%) |
Jul 15, 2022 | 8.213 | 8.225 | 7.896 | 8.072 | 21,607 | +0.06(+0.72%) |
Jul 14, 2022 | 7.978 | 8.463 | 7.937 | 8.014 | 40,078 | -0.10(-1.20%) |
Jul 13, 2022 | 7.814 | 8.225 | 7.696 | 8.111 | 50,394 | +0.08(+1.03%) |
Jul 12, 2022 | 7.567 | 8.060 | 7.485 | 8.028 | 56,727 | +0.50(+6.68%) |
Jul 11, 2022 | 7.814 | 7.954 | 7.526 | 7.526 | 50,639 | -0.49(-6.11%) |
Jul 08, 2022 | 8.125 | 8.125 | 7.731 | 8.015 | 49,356 | -0.08(-1.04%) |
Jul 07, 2022 | 7.649 | 8.185 | 7.649 | 8.099 | 79,539 | +0.41(+5.32%) |
Jul 06, 2022 | 7.814 | 8.204 | 7.616 | 7.690 | 68,267 | -0.29(-3.64%) |
Jul 05, 2022 | 7.485 | 8.190 | 7.238 | 7.981 | 96,696 | +0.26(+3.40%) |
Jul 01, 2022 | 7.485 | 7.805 | 7.402 | 7.718 | 62,628 | +0.18(+2.42%) |
Jun 30, 2022 | 7.649 | 7.814 | 7.403 | 7.536 | 97,884 | -0.30(-3.78%) |
Jun 29, 2022 | 7.896 | 8.036 | 7.402 | 7.832 | 144,348 | -0.04(-0.45%) |
Jun 28, 2022 | 8.225 | 8.883 | 7.731 | 7.867 | 230,206 | -0.52(-6.23%) |
Jun 27, 2022 | 8.636 | 9.212 | 8.060 | 8.389 | 161,071 | -0.74(-8.11%) |
Jun 24, 2022 | 8.718 | 9.623 | 8.636 | 9.130 | 935,141 | +0.33(+3.74%) |
Jun 23, 2022 | 8.472 | 8.801 | 7.567 | 8.801 | 377,996 | +0.25(+2.88%) |
Jun 22, 2022 | 8.718 | 9.130 | 8.472 | 8.554 | 163,940 | -0.41(-4.59%) |
Jun 21, 2022 | 9.870 | 10.08 | 8.883 | 8.965 | 171,161 | -0.99(-9.92%) |
Jun 17, 2022 | 10.12 | 10.20 | 9.705 | 9.952 | 64,670 | +0.00(+0.00%) |
Jun 16, 2022 | 9.705 | 10.12 | 9.130 | 9.952 | 124,240 | -0.25(-2.42%) |
Jun 15, 2022 | 9.294 | 10.28 | 9.294 | 10.20 | 135,722 | +0.90(+9.73%) |
Jun 14, 2022 | 9.212 | 9.582 | 9.212 | 9.294 | 117,086 | +0.16(+1.80%) |
Jun 13, 2022 | 9.294 | 9.614 | 8.924 | 9.130 | 110,324 | -0.82(-8.26%) |
Jun 10, 2022 | 10.20 | 10.49 | 9.788 | 9.952 | 83,715 | -0.66(-6.20%) |
Jun 09, 2022 | 10.61 | 10.77 | 10.20 | 10.61 | 105,021 | +0.00(+0.00%) |
Jun 08, 2022 | 10.94 | 11.27 | 10.53 | 10.61 | 101,838 | -0.33(-3.01%) |
Jun 07, 2022 | 10.69 | 11.10 | 10.03 | 10.94 | 165,245 | +0.41(+3.91%) |
Jun 06, 2022 | 9.952 | 10.86 | 9.705 | 10.53 | 153,777 | +0.58(+5.79%) |
Jun 03, 2022 | 10.20 | 10.36 | 9.870 | 9.952 | 178,761 | -0.16(-1.63%) |
Jun 02, 2022 | 9.870 | 10.36 | 9.705 | 10.12 | 87,583 | +0.25(+2.50%) |
Jun 01, 2022 | 10.12 | 10.32 | 9.459 | 9.870 | 136,013 | -0.25(-2.44%) |
May 31, 2022 | 10.94 | 10.94 | 9.952 | 10.12 | 209,926 | -0.66(-6.11%) |
May 27, 2022 | 10.28 | 10.86 | 10.19 | 10.77 | 138,931 | +0.66(+6.50%) |
May 26, 2022 | 9.212 | 10.45 | 9.130 | 10.12 | 221,919 | +0.49(+5.13%) |
May 25, 2022 | 8.718 | 9.986 | 8.636 | 9.623 | 172,939 | +0.49(+5.41%) |
May 24, 2022 | 9.541 | 9.705 | 8.636 | 9.130 | 335,531 | -0.82(-8.26%) |
May 23, 2022 | 10.28 | 10.28 | 9.459 | 9.952 | 436,391 | -0.49(-4.72%) |
May 20, 2022 | 10.77 | 11.27 | 10.20 | 10.45 | 537,712 | +1.97(+23.30%) |
May 19, 2022 | 8.344 | 8.854 | 8.026 | 8.472 | 809,786 | -0.25(-2.92%) |
May 18, 2022 | 11.15 | 11.21 | 8.535 | 8.726 | 3,412,521 | -0.51(-5.52%) |
May 17, 2022 | 9.427 | 9.491 | 9.077 | 9.236 | 401,080 | +0.06(+0.69%) |
May 16, 2022 | 9.427 | 10.22 | 9.109 | 9.172 | 165,741 | +0.13(+1.41%) |
May 13, 2022 | 9.491 | 9.712 | 8.726 | 9.045 | 211,971 | +0.00(+0.00%) |
May 12, 2022 | 9.045 | 9.682 | 8.981 | 9.045 | 115,816 | -0.48(-5.02%) |
May 11, 2022 | 10.26 | 10.32 | 8.726 | 9.523 | 247,912 | -0.76(-7.43%) |
May 10, 2022 | 12.23 | 12.47 | 10.19 | 10.29 | 239,275 | -2.01(-16.32%) |
May 09, 2022 | 12.99 | 13.38 | 12.10 | 12.29 | 188,359 | -0.96(-7.21%) |
May 06, 2022 | 13.76 | 14.17 | 13.09 | 13.25 | 169,361 | -0.64(-4.59%) |
May 05, 2022 | 14.01 | 14.33 | 13.69 | 13.89 | 92,640 | -0.38(-2.68%) |
May 04, 2022 | 14.27 | 14.33 | 13.73 | 14.27 | 90,303 | +0.06(+0.45%) |
May 03, 2022 | 14.01 | 14.40 | 13.69 | 14.20 | 92,112 | +0.19(+1.36%) |