Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.240 | 9.550 | 8.880 | 9.490 | 8,819,463 | +0.16(+1.71%) |
Jul 28, 2022 | 9.020 | 9.360 | 8.680 | 9.330 | 10,568,791 | +0.33(+3.67%) |
Jul 27, 2022 | 9.000 | 9.090 | 8.561 | 9.000 | 8,809,682 | +0.29(+3.33%) |
Jul 26, 2022 | 9.310 | 9.310 | 8.590 | 8.710 | 10,856,124 | -0.84(-8.80%) |
Jul 25, 2022 | 9.850 | 9.857 | 9.270 | 9.550 | 7,978,817 | -0.22(-2.25%) |
Jul 22, 2022 | 11.10 | 11.11 | 9.720 | 9.770 | 15,741,747 | -1.49(-13.23%) |
Jul 21, 2022 | 10.81 | 11.40 | 10.70 | 11.26 | 13,879,680 | +0.23(+2.09%) |
Jul 20, 2022 | 9.450 | 11.04 | 9.380 | 11.03 | 26,765,860 | +1.63(+17.34%) |
Jul 19, 2022 | 8.770 | 9.470 | 8.500 | 9.400 | 14,253,341 | +0.77(+8.92%) |
Jul 18, 2022 | 8.750 | 9.140 | 8.573 | 8.630 | 9,566,419 | +0.15(+1.77%) |
Jul 15, 2022 | 8.440 | 8.680 | 8.220 | 8.480 | 9,637,190 | +0.14(+1.68%) |
Jul 14, 2022 | 8.890 | 8.920 | 8.320 | 8.340 | 12,771,769 | -0.59(-6.61%) |
Jul 13, 2022 | 8.940 | 9.190 | 8.660 | 8.930 | 13,994,779 | -0.32(-3.46%) |
Jul 12, 2022 | 9.370 | 9.530 | 9.020 | 9.250 | 16,352,020 | +0.33(+3.70%) |
Jul 11, 2022 | 10.06 | 10.11 | 8.910 | 8.920 | 11,359,594 | -1.29(-12.63%) |
Jul 08, 2022 | 10.52 | 10.93 | 10.12 | 10.21 | 9,583,680 | -0.44(-4.13%) |
Jul 07, 2022 | 10.17 | 10.71 | 10.10 | 10.65 | 6,897,865 | +0.50(+4.93%) |
Jul 06, 2022 | 10.31 | 10.63 | 10.05 | 10.15 | 8,187,870 | -0.26(-2.50%) |
Jul 05, 2022 | 9.110 | 10.41 | 8.730 | 10.41 | 12,553,167 | +1.28(+14.02%) |
Jul 01, 2022 | 9.120 | 9.460 | 8.880 | 9.130 | 9,338,515 | -0.05(-0.54%) |
Jun 30, 2022 | 9.380 | 9.420 | 8.740 | 9.180 | 11,782,783 | -0.27(-2.86%) |
Jun 29, 2022 | 9.780 | 9.810 | 9.110 | 9.450 | 11,344,787 | -0.41(-4.16%) |
Jun 28, 2022 | 10.70 | 10.94 | 9.820 | 9.860 | 7,487,679 | -0.93(-8.62%) |
Jun 27, 2022 | 11.12 | 11.22 | 10.30 | 10.79 | 8,556,894 | -0.22(-2.00%) |
Jun 24, 2022 | 10.52 | 11.02 | 10.39 | 11.01 | 18,093,186 | +0.50(+4.76%) |
Jun 23, 2022 | 9.850 | 10.56 | 9.610 | 10.51 | 9,807,293 | +0.74(+7.57%) |
Jun 22, 2022 | 9.540 | 10.24 | 9.510 | 9.770 | 9,319,472 | +0.07(+0.72%) |
Jun 21, 2022 | 9.890 | 10.33 | 9.680 | 9.700 | 9,041,750 | -0.04(-0.41%) |
Jun 17, 2022 | 9.430 | 9.920 | 9.370 | 9.740 | 9,527,847 | +0.29(+3.07%) |
Jun 16, 2022 | 9.750 | 9.970 | 9.290 | 9.450 | 10,369,518 | -0.68(-6.71%) |
Jun 15, 2022 | 9.610 | 10.24 | 9.610 | 10.13 | 10,845,670 | +0.55(+5.74%) |
Jun 14, 2022 | 9.970 | 10.08 | 9.445 | 9.580 | 10,071,136 | -0.26(-2.64%) |
Jun 13, 2022 | 10.01 | 10.35 | 9.610 | 9.840 | 13,489,735 | -0.67(-6.37%) |
Jun 10, 2022 | 10.90 | 11.08 | 10.46 | 10.51 | 12,983,806 | -0.61(-5.49%) |
Jun 09, 2022 | 12.07 | 12.10 | 11.10 | 11.12 | 15,165,729 | -1.07(-8.78%) |
Jun 08, 2022 | 12.42 | 13.01 | 12.13 | 12.19 | 10,668,024 | -0.24(-1.93%) |
Jun 07, 2022 | 12.22 | 12.53 | 11.90 | 12.43 | 14,523,472 | -0.05(-0.40%) |
Jun 06, 2022 | 12.65 | 12.87 | 12.29 | 12.48 | 9,000,426 | -0.05(-0.40%) |
Jun 03, 2022 | 13.02 | 13.10 | 12.37 | 12.53 | 8,510,219 | -0.64(-4.86%) |
Jun 02, 2022 | 12.99 | 13.41 | 12.92 | 13.17 | 13,420,570 | +0.23(+1.78%) |
Jun 01, 2022 | 13.88 | 14.31 | 12.89 | 12.94 | 13,884,012 | -1.02(-7.31%) |
May 31, 2022 | 14.46 | 14.74 | 13.77 | 13.96 | 11,222,251 | -0.55(-3.79%) |
May 27, 2022 | 13.96 | 14.52 | 13.87 | 14.51 | 8,389,485 | +0.61(+4.39%) |
May 26, 2022 | 13.16 | 13.95 | 12.87 | 13.90 | 12,968,502 | +0.85(+6.51%) |
May 25, 2022 | 12.43 | 13.27 | 12.43 | 13.05 | 12,435,686 | +0.53(+4.23%) |
May 24, 2022 | 13.47 | 13.47 | 12.34 | 12.52 | 10,296,618 | -1.10(-8.08%) |
May 23, 2022 | 14.58 | 14.58 | 13.05 | 13.62 | 9,698,648 | -0.89(-6.13%) |
May 20, 2022 | 14.96 | 15.04 | 13.68 | 14.51 | 10,261,265 | -0.22(-1.49%) |
May 19, 2022 | 14.28 | 15.07 | 14.14 | 14.73 | 11,275,667 | +0.31(+2.15%) |
May 18, 2022 | 15.24 | 15.92 | 14.31 | 14.42 | 11,311,337 | -1.13(-7.27%) |
May 17, 2022 | 15.83 | 16.22 | 14.68 | 15.55 | 19,232,208 | +0.07(+0.45%) |
May 16, 2022 | 15.56 | 16.16 | 15.26 | 15.48 | 16,842,636 | -0.39(-2.46%) |
May 13, 2022 | 13.89 | 15.90 | 13.82 | 15.87 | 23,371,344 | +2.25(+16.52%) |
May 12, 2022 | 12.05 | 14.14 | 11.80 | 13.62 | 23,498,628 | +1.28(+10.37%) |
May 11, 2022 | 13.33 | 13.94 | 12.24 | 12.34 | 28,626,864 | -0.56(-4.34%) |
May 10, 2022 | 12.10 | 13.48 | 11.25 | 12.90 | 62,995,504 | -1.23(-8.70%) |
May 09, 2022 | 15.34 | 15.61 | 14.06 | 14.13 | 15,937,964 | -1.57(-10.00%) |
May 06, 2022 | 16.74 | 16.94 | 14.70 | 15.70 | 18,179,216 | -1.31(-7.70%) |
May 05, 2022 | 18.53 | 18.53 | 16.67 | 17.01 | 10,814,117 | -1.70(-9.09%) |
May 04, 2022 | 18.27 | 18.86 | 16.78 | 18.71 | 13,099,183 | +0.40(+2.18%) |
May 03, 2022 | 18.44 | 18.85 | 17.96 | 18.31 | 9,002,635 | -0.42(-2.24%) |