Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.670 | 9.930 | 9.470 | 9.880 | 74,531,448 | +0.21(+2.17%) |
Jul 28, 2022 | 9.550 | 9.920 | 9.340 | 9.670 | 97,463,088 | +0.12(+1.26%) |
Jul 27, 2022 | 9.710 | 9.840 | 9.380 | 9.550 | 120,470,408 | -0.08(-0.83%) |
Jul 26, 2022 | 9.780 | 9.930 | 9.630 | 9.630 | 94,396,704 | -0.32(-3.22%) |
Jul 25, 2022 | 9.730 | 10.13 | 9.660 | 9.950 | 137,578,656 | -0.01(-0.10%) |
Jul 22, 2022 | 11.10 | 11.11 | 9.910 | 9.960 | 331,212,928 | -6.39(-39.08%) |
Jul 21, 2022 | 15.54 | 16.55 | 15.47 | 16.35 | 114,916,376 | +0.84(+5.42%) |
Jul 20, 2022 | 14.52 | 15.64 | 14.41 | 15.51 | 47,733,288 | +1.36(+9.61%) |
Jul 19, 2022 | 13.97 | 14.22 | 13.46 | 14.15 | 34,873,472 | +0.23(+1.65%) |
Jul 18, 2022 | 13.87 | 14.54 | 13.80 | 13.92 | 44,199,832 | +0.27(+1.98%) |
Jul 15, 2022 | 13.50 | 14.09 | 13.45 | 13.65 | 38,346,856 | +0.48(+3.64%) |
Jul 14, 2022 | 13.79 | 13.87 | 13.15 | 13.17 | 24,199,406 | -0.66(-4.77%) |
Jul 13, 2022 | 13.74 | 14.24 | 13.42 | 13.83 | 24,306,788 | -0.21(-1.50%) |
Jul 12, 2022 | 14.24 | 14.59 | 13.76 | 14.04 | 24,842,184 | -0.02(-0.14%) |
Jul 11, 2022 | 14.59 | 14.84 | 14.00 | 14.06 | 21,522,326 | -0.90(-6.02%) |
Jul 08, 2022 | 14.75 | 15.30 | 14.61 | 14.96 | 21,290,742 | -0.14(-0.93%) |
Jul 07, 2022 | 14.40 | 15.12 | 14.28 | 15.10 | 25,637,536 | +0.82(+5.74%) |
Jul 06, 2022 | 14.35 | 14.61 | 14.06 | 14.28 | 23,249,120 | -0.10(-0.70%) |
Jul 05, 2022 | 12.97 | 14.40 | 12.66 | 14.38 | 28,837,446 | +1.21(+9.19%) |
Jul 01, 2022 | 13.18 | 13.46 | 12.80 | 13.17 | 23,318,918 | +0.04(+0.30%) |
Jun 30, 2022 | 13.73 | 13.78 | 12.83 | 13.13 | 32,843,050 | -0.83(-5.95%) |
Jun 29, 2022 | 13.76 | 13.98 | 13.36 | 13.96 | 26,180,780 | +0.23(+1.68%) |
Jun 28, 2022 | 14.36 | 14.79 | 13.70 | 13.73 | 24,414,080 | -0.83(-5.70%) |
Jun 27, 2022 | 15.11 | 15.28 | 14.38 | 14.56 | 29,272,550 | -0.14(-0.95%) |
Jun 24, 2022 | 14.11 | 14.72 | 13.98 | 14.70 | 37,302,228 | +0.76(+5.45%) |
Jun 23, 2022 | 13.16 | 14.00 | 13.03 | 13.94 | 32,160,230 | +0.86(+6.57%) |
Jun 22, 2022 | 12.63 | 13.49 | 12.58 | 13.08 | 31,281,340 | +0.23(+1.79%) |
Jun 21, 2022 | 12.47 | 13.24 | 12.32 | 12.85 | 37,108,092 | +0.43(+3.46%) |
Jun 17, 2022 | 12.32 | 12.62 | 12.03 | 12.42 | 48,624,488 | +0.20(+1.64%) |
Jun 16, 2022 | 12.65 | 12.78 | 12.14 | 12.22 | 38,511,040 | -0.98(-7.42%) |
Jun 15, 2022 | 11.98 | 13.43 | 11.88 | 13.20 | 59,228,272 | +1.29(+10.83%) |
Jun 14, 2022 | 12.08 | 12.52 | 11.90 | 11.91 | 40,195,824 | -0.11(-0.92%) |
Jun 13, 2022 | 12.84 | 13.02 | 11.92 | 12.02 | 43,688,256 | -1.26(-9.49%) |
Jun 10, 2022 | 13.83 | 13.97 | 13.15 | 13.28 | 42,730,088 | -0.82(-5.82%) |
Jun 09, 2022 | 15.26 | 15.26 | 14.06 | 14.10 | 36,934,704 | -1.07(-7.05%) |
Jun 08, 2022 | 15.40 | 15.87 | 15.14 | 15.17 | 36,309,148 | -0.11(-0.72%) |
Jun 07, 2022 | 14.81 | 15.48 | 14.70 | 15.28 | 36,622,340 | +0.13(+0.86%) |
Jun 06, 2022 | 14.61 | 15.40 | 13.88 | 15.15 | 64,252,972 | +0.66(+4.55%) |
Jun 03, 2022 | 14.59 | 14.87 | 14.20 | 14.49 | 34,347,392 | -0.41(-2.75%) |
Jun 02, 2022 | 13.54 | 15.12 | 13.54 | 14.90 | 58,568,752 | +0.97(+6.96%) |
Jun 01, 2022 | 14.11 | 14.71 | 13.48 | 13.93 | 80,388,320 | -0.18(-1.28%) |
May 31, 2022 | 15.37 | 15.42 | 14.09 | 14.11 | 98,204,392 | -1.47(-9.44%) |
May 27, 2022 | 14.85 | 15.63 | 14.61 | 15.58 | 66,159,112 | +0.77(+5.20%) |
May 26, 2022 | 13.75 | 14.94 | 13.63 | 14.81 | 80,328,232 | +0.65(+4.59%) |
May 25, 2022 | 12.91 | 14.57 | 12.86 | 14.16 | 162,900,480 | +1.37(+10.71%) |
May 24, 2022 | 14.49 | 14.57 | 12.55 | 12.79 | 286,746,688 | -9.68(-43.08%) |
May 23, 2022 | 23.31 | 23.31 | 21.71 | 22.47 | 42,316,116 | -0.79(-3.40%) |
May 20, 2022 | 23.59 | 24.16 | 22.30 | 23.26 | 28,178,352 | +0.06(+0.26%) |
May 19, 2022 | 22.73 | 23.74 | 22.28 | 23.20 | 31,047,470 | +0.47(+2.07%) |
May 18, 2022 | 24.05 | 24.75 | 22.64 | 22.73 | 29,456,432 | -1.81(-7.38%) |
May 17, 2022 | 24.08 | 24.70 | 23.33 | 24.54 | 28,436,194 | +1.12(+4.78%) |
May 16, 2022 | 24.29 | 24.70 | 23.34 | 23.42 | 25,164,274 | -1.33(-5.37%) |
May 13, 2022 | 23.32 | 24.80 | 23.20 | 24.75 | 35,708,596 | +1.98(+8.70%) |
May 12, 2022 | 21.54 | 23.80 | 20.95 | 22.77 | 37,073,752 | +0.93(+4.26%) |
May 11, 2022 | 22.81 | 23.88 | 21.70 | 21.84 | 35,173,960 | -1.05(-4.59%) |
May 10, 2022 | 24.01 | 24.09 | 22.00 | 22.89 | 36,427,952 | -0.50(-2.14%) |
May 09, 2022 | 24.98 | 25.12 | 23.18 | 23.39 | 31,599,292 | -1.53(-6.14%) |
May 06, 2022 | 27.11 | 27.20 | 24.81 | 24.92 | 31,983,230 | -2.35(-8.62%) |
May 05, 2022 | 29.65 | 29.65 | 26.95 | 27.27 | 27,851,316 | -2.89(-9.58%) |
May 04, 2022 | 28.85 | 30.19 | 27.20 | 30.16 | 30,167,254 | +1.23(+4.25%) |
May 03, 2022 | 29.41 | 29.73 | 28.48 | 28.93 | 24,787,668 | -0.59(-2.00%) |