Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.330 | 9.380 | 7.970 | 7.990 | 8,920,420 | -4.68(-36.94%) |
Jul 28, 2022 | 12.22 | 12.68 | 12.16 | 12.67 | 339,365 | +0.52(+4.28%) |
Jul 27, 2022 | 12.22 | 12.24 | 12.03 | 12.15 | 328,673 | +0.01(+0.08%) |
Jul 26, 2022 | 12.20 | 12.22 | 12.00 | 12.14 | 249,838 | -0.06(-0.49%) |
Jul 25, 2022 | 12.15 | 12.31 | 11.99 | 12.20 | 191,148 | +0.08(+0.66%) |
Jul 22, 2022 | 12.40 | 12.42 | 12.03 | 12.12 | 230,037 | -0.25(-2.02%) |
Jul 21, 2022 | 11.93 | 12.37 | 11.93 | 12.37 | 413,518 | +0.35(+2.91%) |
Jul 20, 2022 | 11.58 | 12.03 | 11.58 | 12.02 | 324,737 | +0.37(+3.18%) |
Jul 19, 2022 | 11.60 | 11.71 | 11.49 | 11.65 | 307,411 | +0.21(+1.84%) |
Jul 18, 2022 | 11.64 | 11.72 | 11.42 | 11.44 | 261,714 | -0.09(-0.78%) |
Jul 15, 2022 | 11.17 | 11.54 | 11.02 | 11.53 | 258,537 | +0.53(+4.82%) |
Jul 14, 2022 | 10.69 | 11.04 | 10.69 | 11.00 | 243,454 | +0.10(+0.92%) |
Jul 13, 2022 | 10.98 | 11.08 | 10.80 | 10.90 | 1,442,688 | -0.18(-1.62%) |
Jul 12, 2022 | 10.99 | 11.20 | 10.97 | 11.08 | 452,451 | +0.12(+1.09%) |
Jul 11, 2022 | 11.19 | 11.33 | 10.94 | 10.96 | 188,111 | -0.37(-3.27%) |
Jul 08, 2022 | 11.38 | 11.54 | 11.28 | 11.33 | 238,593 | -0.13(-1.13%) |
Jul 07, 2022 | 10.97 | 11.47 | 10.90 | 11.46 | 594,462 | +0.61(+5.62%) |
Jul 06, 2022 | 10.90 | 10.93 | 10.68 | 10.85 | 320,129 | +0.01(+0.09%) |
Jul 05, 2022 | 10.79 | 11.04 | 10.69 | 10.84 | 642,093 | -0.14(-1.28%) |
Jul 01, 2022 | 10.45 | 10.98 | 10.45 | 10.98 | 375,846 | +0.48(+4.57%) |
Jun 30, 2022 | 10.56 | 10.72 | 10.33 | 10.50 | 1,497,827 | -0.20(-1.87%) |
Jun 29, 2022 | 10.73 | 10.81 | 10.49 | 10.70 | 415,289 | -0.04(-0.37%) |
Jun 28, 2022 | 11.13 | 11.13 | 10.68 | 10.74 | 416,590 | -0.18(-1.65%) |
Jun 27, 2022 | 10.27 | 10.92 | 10.27 | 10.92 | 659,075 | +0.67(+6.54%) |
Jun 24, 2022 | 10.03 | 10.45 | 9.900 | 10.25 | 7,930,976 | +0.25(+2.50%) |
Jun 23, 2022 | 10.02 | 10.21 | 9.800 | 10.00 | 622,369 | -0.03(-0.30%) |
Jun 22, 2022 | 10.11 | 10.36 | 9.910 | 10.03 | 1,974,243 | -0.04(-0.40%) |
Jun 21, 2022 | 10.24 | 10.48 | 10.04 | 10.07 | 519,227 | -0.05(-0.49%) |
Jun 17, 2022 | 10.01 | 10.16 | 9.840 | 10.12 | 648,915 | +0.13(+1.30%) |
Jun 16, 2022 | 9.960 | 10.17 | 9.770 | 9.990 | 530,228 | -0.11(-1.09%) |
Jun 15, 2022 | 9.930 | 10.30 | 9.810 | 10.10 | 533,249 | +0.26(+2.64%) |
Jun 14, 2022 | 9.810 | 9.895 | 9.670 | 9.840 | 354,531 | +0.07(+0.72%) |
Jun 13, 2022 | 10.00 | 10.05 | 9.640 | 9.770 | 595,925 | -0.47(-4.59%) |
Jun 10, 2022 | 10.40 | 10.55 | 10.24 | 10.24 | 443,319 | -0.30(-2.85%) |
Jun 09, 2022 | 10.68 | 10.76 | 10.51 | 10.54 | 447,114 | -0.21(-1.95%) |
Jun 08, 2022 | 10.82 | 11.06 | 10.71 | 10.75 | 375,054 | -0.06(-0.56%) |
Jun 07, 2022 | 10.84 | 10.87 | 10.43 | 10.81 | 491,390 | -0.19(-1.73%) |
Jun 06, 2022 | 10.96 | 11.18 | 10.79 | 11.00 | 602,875 | +0.26(+2.42%) |
Jun 03, 2022 | 10.91 | 11.09 | 10.54 | 10.74 | 314,953 | -0.34(-3.07%) |
Jun 02, 2022 | 10.44 | 11.10 | 10.39 | 11.08 | 630,593 | +0.64(+6.13%) |
Jun 01, 2022 | 10.47 | 10.62 | 10.29 | 10.44 | 268,971 | -0.05(-0.48%) |
May 31, 2022 | 10.15 | 10.62 | 10.06 | 10.49 | 358,050 | +0.35(+3.45%) |
May 27, 2022 | 10.01 | 10.28 | 9.940 | 10.14 | 380,305 | +0.23(+2.32%) |
May 26, 2022 | 9.750 | 10.01 | 9.680 | 9.910 | 659,270 | +0.17(+1.75%) |
May 25, 2022 | 9.670 | 9.990 | 9.670 | 9.740 | 529,228 | -0.01(-0.10%) |
May 24, 2022 | 9.640 | 9.800 | 9.535 | 9.750 | 341,975 | +0.03(+0.31%) |
May 23, 2022 | 9.820 | 9.960 | 9.620 | 9.720 | 405,720 | -0.04(-0.41%) |
May 20, 2022 | 9.860 | 9.930 | 9.420 | 9.760 | 289,407 | -0.01(-0.10%) |
May 19, 2022 | 9.890 | 9.970 | 9.470 | 9.770 | 497,508 | -0.21(-2.10%) |
May 18, 2022 | 10.14 | 10.23 | 9.690 | 9.980 | 472,798 | -0.33(-3.20%) |
May 17, 2022 | 10.30 | 10.43 | 10.10 | 10.31 | 217,836 | +0.24(+2.38%) |
May 16, 2022 | 9.660 | 10.25 | 9.620 | 10.07 | 342,539 | +0.33(+3.39%) |
May 13, 2022 | 9.320 | 9.850 | 9.171 | 9.740 | 465,910 | +0.51(+5.53%) |
May 12, 2022 | 9.310 | 9.380 | 8.230 | 9.230 | 768,290 | +0.70(+8.21%) |
May 11, 2022 | 8.900 | 9.120 | 8.530 | 8.530 | 483,166 | -0.38(-4.26%) |
May 10, 2022 | 9.160 | 9.400 | 8.510 | 8.910 | 1,203,254 | -0.21(-2.30%) |
May 09, 2022 | 9.820 | 9.820 | 9.110 | 9.120 | 928,441 | -0.83(-8.34%) |
May 06, 2022 | 10.07 | 10.20 | 9.670 | 9.950 | 585,383 | -0.13(-1.29%) |
May 05, 2022 | 10.57 | 10.66 | 9.980 | 10.08 | 709,222 | -0.57(-5.35%) |
May 04, 2022 | 10.61 | 10.80 | 10.16 | 10.65 | 596,794 | -0.05(-0.47%) |
May 03, 2022 | 10.82 | 10.82 | 10.46 | 10.70 | 539,823 | -0.06(-0.56%) |