Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.010 | 9.180 | 8.770 | 9.060 | 40,901,864 | -0.04(-0.44%) |
Jul 28, 2022 | 8.970 | 9.380 | 8.570 | 9.100 | 58,342,852 | +0.25(+2.82%) |
Jul 27, 2022 | 8.790 | 8.890 | 8.470 | 8.850 | 66,041,408 | +0.35(+4.12%) |
Jul 26, 2022 | 9.070 | 9.095 | 8.460 | 8.500 | 68,714,448 | -0.68(-7.41%) |
Jul 25, 2022 | 9.260 | 9.290 | 8.840 | 9.180 | 54,781,252 | -0.08(-0.86%) |
Jul 22, 2022 | 9.900 | 9.990 | 9.150 | 9.260 | 100,598,248 | -0.59(-5.99%) |
Jul 21, 2022 | 9.670 | 9.905 | 9.420 | 9.850 | 144,145,360 | -1.24(-11.18%) |
Jul 20, 2022 | 10.34 | 11.10 | 10.28 | 11.09 | 69,506,560 | +0.73(+7.05%) |
Jul 19, 2022 | 10.02 | 10.41 | 9.985 | 10.36 | 60,291,552 | +0.71(+7.36%) |
Jul 18, 2022 | 9.430 | 10.12 | 9.430 | 9.650 | 66,264,240 | +0.47(+5.12%) |
Jul 15, 2022 | 8.880 | 9.190 | 8.710 | 9.180 | 44,348,068 | +0.47(+5.40%) |
Jul 14, 2022 | 8.820 | 9.000 | 8.650 | 8.710 | 40,597,936 | -0.29(-3.22%) |
Jul 13, 2022 | 8.730 | 9.130 | 8.650 | 9.000 | 41,374,448 | -0.13(-1.42%) |
Jul 12, 2022 | 8.480 | 9.270 | 8.430 | 9.130 | 65,592,744 | +0.64(+7.54%) |
Jul 11, 2022 | 8.960 | 8.969 | 8.460 | 8.490 | 40,198,748 | -0.52(-5.77%) |
Jul 08, 2022 | 9.210 | 9.430 | 8.940 | 9.010 | 45,688,308 | -0.32(-3.43%) |
Jul 07, 2022 | 8.950 | 9.450 | 8.930 | 9.330 | 46,057,372 | +0.59(+6.75%) |
Jul 06, 2022 | 9.250 | 9.526 | 8.700 | 8.740 | 52,550,836 | -0.64(-6.82%) |
Jul 05, 2022 | 8.540 | 9.409 | 8.150 | 9.380 | 69,374,592 | +0.56(+6.35%) |
Jul 01, 2022 | 8.610 | 8.970 | 8.530 | 8.820 | 51,992,176 | +0.17(+1.97%) |
Jun 30, 2022 | 8.660 | 8.810 | 8.100 | 8.650 | 74,633,624 | -0.22(-2.48%) |
Jun 29, 2022 | 9.490 | 9.600 | 8.660 | 8.870 | 110,000,760 | -1.46(-14.13%) |
Jun 28, 2022 | 10.49 | 11.05 | 10.31 | 10.33 | 46,334,932 | -0.22(-2.09%) |
Jun 27, 2022 | 10.73 | 10.81 | 10.18 | 10.55 | 52,811,136 | -0.30(-2.76%) |
Jun 24, 2022 | 9.720 | 10.88 | 9.480 | 10.85 | 85,277,520 | +1.20(+12.44%) |
Jun 23, 2022 | 9.620 | 9.745 | 9.220 | 9.650 | 48,234,608 | +0.03(+0.31%) |
Jun 22, 2022 | 9.360 | 9.830 | 9.280 | 9.620 | 38,673,240 | +0.05(+0.52%) |
Jun 21, 2022 | 9.690 | 9.790 | 9.430 | 9.570 | 49,025,600 | -0.03(-0.31%) |
Jun 17, 2022 | 8.910 | 9.640 | 8.750 | 9.600 | 69,681,888 | +0.85(+9.71%) |
Jun 16, 2022 | 9.430 | 9.490 | 8.700 | 8.750 | 76,754,272 | -1.09(-11.08%) |
Jun 15, 2022 | 9.640 | 10.02 | 9.510 | 9.840 | 67,186,504 | +0.32(+3.36%) |
Jun 14, 2022 | 10.01 | 10.17 | 9.410 | 9.520 | 59,181,384 | -0.39(-3.94%) |
Jun 13, 2022 | 10.53 | 10.54 | 9.770 | 9.910 | 71,183,744 | -1.14(-10.32%) |
Jun 10, 2022 | 11.56 | 12.02 | 11.04 | 11.05 | 67,461,696 | -0.68(-5.80%) |
Jun 09, 2022 | 12.82 | 12.85 | 11.73 | 11.73 | 63,307,424 | -1.20(-9.28%) |
Jun 08, 2022 | 13.35 | 13.56 | 12.92 | 12.93 | 43,086,744 | -0.85(-6.17%) |
Jun 07, 2022 | 13.30 | 13.81 | 13.21 | 13.78 | 23,367,874 | +0.17(+1.25%) |
Jun 06, 2022 | 13.67 | 13.80 | 13.34 | 13.61 | 26,814,350 | +0.10(+0.74%) |
Jun 03, 2022 | 13.65 | 13.89 | 13.34 | 13.51 | 27,169,428 | -0.55(-3.91%) |
Jun 02, 2022 | 13.49 | 14.06 | 13.39 | 14.06 | 34,033,100 | +0.59(+4.38%) |
Jun 01, 2022 | 14.04 | 14.20 | 13.15 | 13.47 | 33,328,166 | -0.41(-2.95%) |
May 31, 2022 | 13.86 | 14.17 | 13.72 | 13.88 | 39,585,620 | -0.09(-0.64%) |
May 27, 2022 | 13.35 | 13.97 | 13.34 | 13.97 | 35,625,652 | +0.76(+5.75%) |
May 26, 2022 | 12.30 | 13.47 | 12.30 | 13.21 | 49,476,324 | +1.03(+8.46%) |
May 25, 2022 | 11.65 | 12.31 | 11.61 | 12.18 | 38,038,544 | +0.42(+3.57%) |
May 24, 2022 | 12.84 | 12.87 | 11.56 | 11.76 | 63,134,820 | -1.35(-10.30%) |
May 23, 2022 | 13.12 | 13.19 | 12.54 | 13.11 | 41,380,848 | -0.02(-0.15%) |
May 20, 2022 | 13.81 | 13.96 | 12.70 | 13.13 | 45,396,084 | -0.45(-3.31%) |
May 19, 2022 | 13.67 | 13.94 | 13.48 | 13.58 | 37,931,832 | -0.26(-1.88%) |
May 18, 2022 | 14.61 | 14.83 | 13.70 | 13.84 | 36,504,208 | -1.03(-6.93%) |
May 17, 2022 | 14.51 | 14.96 | 14.32 | 14.87 | 29,118,038 | +0.78(+5.54%) |
May 16, 2022 | 14.27 | 14.53 | 14.03 | 14.09 | 29,746,804 | -0.19(-1.33%) |
May 13, 2022 | 13.55 | 14.50 | 13.55 | 14.28 | 40,862,040 | +1.02(+7.69%) |
May 12, 2022 | 13.26 | 13.86 | 12.73 | 13.26 | 53,649,624 | -0.29(-2.14%) |
May 11, 2022 | 14.25 | 14.73 | 13.52 | 13.55 | 40,857,360 | -0.64(-4.51%) |
May 10, 2022 | 14.81 | 15.03 | 13.82 | 14.19 | 46,961,264 | +0.05(+0.35%) |
May 09, 2022 | 15.55 | 15.62 | 14.05 | 14.14 | 55,505,268 | -1.78(-11.18%) |
May 06, 2022 | 16.42 | 16.56 | 15.59 | 15.92 | 43,872,096 | -0.62(-3.75%) |
May 05, 2022 | 17.30 | 17.54 | 16.36 | 16.54 | 44,496,608 | -1.19(-6.71%) |
May 04, 2022 | 17.42 | 17.73 | 16.69 | 17.73 | 37,890,592 | +0.24(+1.37%) |
May 03, 2022 | 17.63 | 17.83 | 17.11 | 17.49 | 28,133,630 | +0.14(+0.81%) |