Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.470 | 9.600 | 9.275 | 9.580 | 2,850,435 | +0.08(+0.84%) |
Jul 28, 2022 | 9.260 | 9.900 | 9.210 | 9.500 | 4,583,543 | +0.42(+4.63%) |
Jul 27, 2022 | 9.110 | 9.190 | 8.855 | 9.080 | 3,118,514 | +0.09(+1.00%) |
Jul 26, 2022 | 9.110 | 9.190 | 8.910 | 8.990 | 3,015,090 | -0.29(-3.12%) |
Jul 25, 2022 | 9.700 | 9.700 | 9.170 | 9.280 | 3,698,263 | -0.39(-4.03%) |
Jul 22, 2022 | 10.18 | 10.34 | 9.610 | 9.670 | 4,099,662 | -0.54(-5.29%) |
Jul 21, 2022 | 10.00 | 10.22 | 9.780 | 10.21 | 4,373,706 | +0.21(+2.10%) |
Jul 20, 2022 | 9.500 | 10.10 | 9.500 | 10.00 | 4,332,585 | +0.53(+5.60%) |
Jul 19, 2022 | 9.500 | 9.680 | 9.425 | 9.470 | 3,019,194 | +0.03(+0.32%) |
Jul 18, 2022 | 9.610 | 9.820 | 9.440 | 9.440 | 3,826,758 | -0.06(-0.63%) |
Jul 15, 2022 | 9.490 | 9.615 | 9.285 | 9.500 | 3,380,470 | +0.11(+1.17%) |
Jul 14, 2022 | 8.940 | 9.430 | 8.750 | 9.390 | 3,367,041 | +0.40(+4.45%) |
Jul 13, 2022 | 8.960 | 9.300 | 8.770 | 8.990 | 3,798,215 | -0.08(-0.88%) |
Jul 12, 2022 | 8.890 | 9.170 | 8.771 | 9.070 | 2,738,774 | +0.18(+2.02%) |
Jul 11, 2022 | 9.290 | 9.377 | 8.870 | 8.890 | 2,295,994 | -0.43(-4.61%) |
Jul 08, 2022 | 8.930 | 9.575 | 8.860 | 9.320 | 3,366,817 | +0.28(+3.10%) |
Jul 07, 2022 | 8.840 | 9.195 | 8.810 | 9.040 | 3,624,835 | +0.27(+3.08%) |
Jul 06, 2022 | 8.850 | 9.140 | 8.700 | 8.770 | 2,862,085 | -0.16(-1.79%) |
Jul 05, 2022 | 8.400 | 8.930 | 8.085 | 8.930 | 4,103,874 | +0.38(+4.44%) |
Jul 01, 2022 | 8.540 | 8.730 | 8.312 | 8.550 | 3,602,832 | -0.02(-0.23%) |
Jun 30, 2022 | 8.450 | 8.595 | 8.090 | 8.570 | 4,258,181 | +0.00(+0.00%) |
Jun 29, 2022 | 8.900 | 8.940 | 8.315 | 8.570 | 5,045,748 | -0.46(-5.09%) |
Jun 28, 2022 | 9.120 | 9.540 | 9.010 | 9.030 | 3,599,629 | -0.15(-1.63%) |
Jun 27, 2022 | 9.370 | 9.540 | 8.905 | 9.180 | 4,191,743 | -0.01(-0.11%) |
Jun 24, 2022 | 9.320 | 9.500 | 9.020 | 9.190 | 4,961,414 | -0.09(-0.97%) |
Jun 23, 2022 | 9.130 | 9.330 | 8.960 | 9.280 | 2,677,218 | +0.26(+2.88%) |
Jun 22, 2022 | 8.990 | 9.350 | 8.920 | 9.020 | 3,739,926 | -0.02(-0.22%) |
Jun 21, 2022 | 8.690 | 9.355 | 8.590 | 9.040 | 4,725,941 | +0.50(+5.85%) |
Jun 17, 2022 | 8.070 | 8.720 | 8.070 | 8.540 | 5,963,209 | +0.44(+5.43%) |
Jun 16, 2022 | 8.520 | 8.540 | 7.950 | 8.100 | 7,507,309 | -0.64(-7.32%) |
Jun 15, 2022 | 8.280 | 8.880 | 8.210 | 8.740 | 6,158,376 | +0.50(+6.07%) |
Jun 14, 2022 | 8.370 | 8.490 | 8.125 | 8.240 | 3,836,480 | -0.09(-1.08%) |
Jun 13, 2022 | 8.510 | 8.769 | 8.280 | 8.330 | 6,325,482 | -0.61(-6.82%) |
Jun 10, 2022 | 9.000 | 9.440 | 8.860 | 8.940 | 5,514,509 | -0.10(-1.11%) |
Jun 09, 2022 | 9.400 | 9.640 | 9.020 | 9.040 | 5,096,031 | -0.42(-4.44%) |
Jun 08, 2022 | 9.520 | 9.730 | 9.430 | 9.460 | 4,492,437 | -0.01(-0.11%) |
Jun 07, 2022 | 9.170 | 9.485 | 8.910 | 9.470 | 4,505,640 | +0.23(+2.49%) |
Jun 06, 2022 | 9.830 | 9.930 | 9.210 | 9.240 | 7,464,134 | -0.47(-4.84%) |
Jun 03, 2022 | 10.29 | 10.37 | 9.510 | 9.710 | 7,057,285 | -0.80(-7.61%) |
Jun 02, 2022 | 9.910 | 10.71 | 9.810 | 10.51 | 6,056,417 | +0.61(+6.16%) |
Jun 01, 2022 | 10.40 | 10.61 | 9.900 | 9.900 | 3,665,595 | -0.48(-4.62%) |
May 31, 2022 | 11.00 | 11.04 | 10.33 | 10.38 | 5,151,147 | -0.37(-3.44%) |
May 27, 2022 | 10.65 | 10.82 | 10.49 | 10.75 | 5,102,760 | +0.43(+4.17%) |
May 26, 2022 | 9.740 | 10.47 | 9.590 | 10.32 | 7,872,423 | +0.52(+5.31%) |
May 25, 2022 | 9.470 | 9.820 | 9.300 | 9.800 | 7,648,323 | +0.19(+1.98%) |
May 24, 2022 | 9.940 | 10.02 | 8.963 | 9.610 | 14,981,630 | -1.41(-12.79%) |
May 23, 2022 | 11.02 | 11.14 | 10.68 | 11.02 | 5,105,058 | -0.05(-0.45%) |
May 20, 2022 | 11.49 | 11.59 | 10.65 | 11.07 | 5,776,647 | -0.33(-2.89%) |
May 19, 2022 | 11.09 | 11.49 | 10.81 | 11.40 | 7,417,147 | +0.26(+2.33%) |
May 18, 2022 | 10.36 | 11.48 | 10.31 | 11.14 | 8,925,852 | +0.53(+5.00%) |
May 17, 2022 | 10.05 | 10.63 | 9.921 | 10.61 | 5,320,422 | +0.90(+9.27%) |
May 16, 2022 | 9.970 | 10.31 | 9.610 | 9.710 | 5,709,641 | -0.14(-1.42%) |
May 13, 2022 | 9.580 | 10.18 | 9.500 | 9.850 | 9,029,183 | +0.52(+5.57%) |
May 12, 2022 | 8.270 | 9.550 | 8.250 | 9.330 | 11,932,918 | +1.04(+12.55%) |
May 11, 2022 | 9.240 | 9.440 | 8.043 | 8.290 | 12,383,183 | -1.02(-10.96%) |
May 10, 2022 | 9.690 | 9.840 | 8.760 | 9.310 | 11,967,112 | -0.16(-1.69%) |
May 09, 2022 | 9.720 | 9.820 | 9.270 | 9.470 | 13,282,039 | -0.55(-5.49%) |
May 06, 2022 | 10.11 | 10.77 | 9.610 | 10.02 | 9,427,172 | +0.12(+1.21%) |
May 05, 2022 | 10.23 | 11.06 | 9.720 | 9.900 | 12,077,101 | -0.64(-6.07%) |
May 04, 2022 | 10.12 | 10.63 | 9.670 | 10.54 | 11,052,367 | +0.39(+3.84%) |
May 03, 2022 | 10.25 | 10.46 | 10.00 | 10.15 | 4,560,803 | -0.14(-1.36%) |