Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.760 | 10.50 | 9.165 | 9.455 | 9,509 | -0.30(-3.12%) |
Jul 28, 2022 | 10.00 | 10.49 | 9.525 | 9.760 | 4,349 | +0.28(+2.90%) |
Jul 27, 2022 | 10.10 | 10.10 | 9.050 | 9.485 | 8,599 | -0.41(-4.14%) |
Jul 26, 2022 | 9.935 | 10.50 | 8.805 | 9.895 | 10,003 | -0.04(-0.40%) |
Jul 25, 2022 | 11.03 | 11.03 | 9.600 | 9.935 | 6,922 | -0.31(-3.07%) |
Jul 22, 2022 | 11.08 | 11.28 | 10.00 | 10.25 | 14,526 | -1.03(-9.09%) |
Jul 21, 2022 | 11.50 | 11.51 | 10.50 | 11.28 | 9,496 | +0.13(+1.17%) |
Jul 20, 2022 | 11.00 | 11.72 | 11.00 | 11.14 | 10,048 | +0.14(+1.32%) |
Jul 19, 2022 | 11.11 | 11.45 | 10.18 | 11.00 | 14,339 | -0.13(-1.17%) |
Jul 18, 2022 | 11.95 | 12.09 | 10.76 | 11.13 | 25,259 | -1.16(-9.48%) |
Jul 15, 2022 | 12.60 | 13.23 | 11.62 | 12.29 | 21,376 | -0.20(-1.60%) |
Jul 14, 2022 | 12.50 | 13.00 | 11.51 | 12.49 | 26,362 | +0.13(+1.09%) |
Jul 13, 2022 | 12.50 | 12.75 | 11.40 | 12.36 | 8,924 | +0.01(+0.08%) |
Jul 12, 2022 | 13.00 | 13.50 | 11.60 | 12.35 | 14,166 | -0.59(-4.56%) |
Jul 11, 2022 | 13.01 | 13.11 | 12.50 | 12.94 | 19,579 | +0.43(+3.48%) |
Jul 08, 2022 | 12.50 | 13.00 | 12.01 | 12.51 | 25,147 | +0.26(+2.08%) |
Jul 07, 2022 | 11.96 | 12.71 | 11.96 | 12.25 | 23,739 | +0.31(+2.64%) |
Jul 06, 2022 | 12.10 | 12.71 | 11.50 | 11.94 | 25,300 | -0.49(-3.94%) |
Jul 05, 2022 | 12.50 | 13.16 | 11.66 | 12.43 | 13,601 | -0.32(-2.55%) |
Jul 01, 2022 | 13.75 | 14.49 | 12.50 | 12.75 | 19,714 | -1.15(-8.27%) |
Jun 30, 2022 | 13.38 | 14.50 | 13.10 | 13.90 | 31,128 | -0.85(-5.76%) |
Jun 29, 2022 | 14.00 | 15.00 | 12.50 | 14.75 | 39,234 | +0.65(+4.61%) |
Jun 28, 2022 | 15.49 | 15.50 | 13.74 | 14.10 | 33,879 | -1.39(-9.00%) |
Jun 27, 2022 | 15.50 | 15.99 | 14.50 | 15.49 | 45,718 | +1.24(+8.74%) |
Jun 24, 2022 | 15.50 | 17.00 | 14.25 | 14.25 | 74,935 | -0.79(-5.25%) |
Jun 23, 2022 | 12.60 | 16.50 | 12.60 | 15.04 | 136,623 | +2.44(+19.37%) |
Jun 22, 2022 | 11.15 | 13.50 | 11.15 | 12.60 | 72,543 | +0.72(+6.11%) |
Jun 21, 2022 | 10.38 | 13.00 | 10.38 | 11.88 | 103,728 | +1.88(+18.75%) |
Jun 17, 2022 | 11.50 | 12.00 | 10.00 | 10.00 | 95,725 | -0.38(-3.71%) |
Jun 16, 2022 | 11.40 | 12.02 | 10.00 | 10.38 | 113,500 | -1.30(-11.13%) |
Jun 15, 2022 | 11.99 | 14.40 | 10.95 | 11.69 | 905,132 | +2.35(+25.11%) |
Jun 14, 2022 | 10.19 | 10.19 | 9.320 | 9.340 | 51,020 | -0.85(-8.34%) |
Jun 13, 2022 | 10.57 | 10.97 | 10.01 | 10.19 | 21,619 | -1.09(-9.66%) |
Jun 10, 2022 | 10.50 | 11.37 | 9.755 | 11.28 | 26,191 | +0.29(+2.59%) |
Jun 09, 2022 | 9.200 | 11.35 | 9.200 | 10.99 | 89,882 | +1.54(+16.29%) |
Jun 08, 2022 | 9.000 | 10.00 | 8.850 | 9.455 | 30,675 | +0.72(+8.24%) |
Jun 07, 2022 | 8.750 | 8.900 | 8.175 | 8.735 | 39,648 | +0.85(+10.78%) |
Jun 06, 2022 | 9.000 | 8.925 | 7.625 | 7.885 | 62,740 | -1.00(-11.20%) |
Jun 03, 2022 | 9.150 | 9.250 | 8.515 | 8.880 | 39,938 | +0.15(+1.72%) |
Jun 02, 2022 | 8.500 | 8.875 | 8.500 | 8.730 | 18,226 | +0.18(+2.05%) |
Jun 01, 2022 | 9.165 | 9.350 | 8.335 | 8.555 | 26,225 | -0.45(-4.94%) |
May 31, 2022 | 9.500 | 9.500 | 8.335 | 9.000 | 34,588 | -0.60(-6.25%) |
May 27, 2022 | 9.420 | 10.00 | 9.200 | 9.600 | 43,408 | +0.20(+2.13%) |
May 26, 2022 | 8.260 | 9.400 | 7.725 | 9.400 | 85,825 | +1.25(+15.34%) |
May 25, 2022 | 7.500 | 8.450 | 7.425 | 8.150 | 36,684 | +0.89(+12.26%) |
May 24, 2022 | 8.360 | 8.360 | 7.250 | 7.260 | 31,436 | -0.37(-4.85%) |
May 23, 2022 | 7.925 | 7.925 | 7.380 | 7.630 | 47,815 | -0.18(-2.30%) |
May 20, 2022 | 8.000 | 8.000 | 7.250 | 7.810 | 56,227 | -0.17(-2.07%) |
May 19, 2022 | 7.500 | 8.000 | 7.280 | 7.975 | 29,335 | +0.22(+2.90%) |
May 18, 2022 | 7.955 | 8.150 | 7.500 | 7.750 | 54,801 | -0.34(-4.20%) |
May 17, 2022 | 8.140 | 8.290 | 7.895 | 8.090 | 32,503 | -0.04(-0.49%) |
May 16, 2022 | 9.400 | 9.545 | 7.810 | 8.130 | 93,408 | -1.27(-13.51%) |
May 13, 2022 | 8.400 | 10.20 | 7.700 | 9.400 | 182,235 | +0.96(+11.37%) |
May 12, 2022 | 7.055 | 8.780 | 7.030 | 8.440 | 163,302 | +0.84(+11.05%) |
May 11, 2022 | 8.250 | 8.500 | 7.500 | 7.600 | 32,535 | -0.90(-10.59%) |
May 10, 2022 | 8.750 | 8.995 | 8.250 | 8.500 | 64,871 | -0.35(-3.95%) |
May 09, 2022 | 10.05 | 10.05 | 8.210 | 8.850 | 59,954 | -1.52(-14.62%) |
May 06, 2022 | 10.50 | 10.50 | 9.500 | 10.37 | 76,491 | -0.23(-2.17%) |
May 05, 2022 | 13.00 | 13.35 | 10.54 | 10.60 | 122,820 | -2.87(-21.29%) |
May 04, 2022 | 13.44 | 13.68 | 12.90 | 13.46 | 56,754 | +0.01(+0.04%) |
May 03, 2022 | 13.00 | 14.00 | 12.90 | 13.46 | 73,669 | -0.04(-0.33%) |