Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.000 | 9.000 | 8.580 | 8.732 | 1,185 | -0.27(-2.97%) |
Jul 28, 2022 | 8.500 | 9.248 | 8.550 | 9.000 | 2,548 | +0.01(+0.06%) |
Jul 27, 2022 | 8.875 | 9.000 | 8.525 | 8.995 | 1,944 | -0.01(-0.06%) |
Jul 26, 2022 | 9.250 | 9.250 | 8.525 | 9.000 | 5,780 | -0.24(-2.65%) |
Jul 25, 2022 | 8.750 | 9.250 | 8.525 | 9.245 | 4,890 | +0.45(+5.12%) |
Jul 22, 2022 | 9.025 | 9.175 | 8.775 | 8.795 | 4,893 | -0.37(-4.04%) |
Jul 21, 2022 | 9.250 | 9.250 | 9.025 | 9.165 | 4,454 | -0.08(-0.84%) |
Jul 20, 2022 | 9.500 | 9.750 | 9.027 | 9.242 | 7,141 | -0.01(-0.08%) |
Jul 19, 2022 | 9.500 | 9.502 | 9.250 | 9.250 | 5,378 | -0.03(-0.27%) |
Jul 18, 2022 | 9.992 | 9.992 | 9.125 | 9.275 | 6,732 | -0.65(-6.53%) |
Jul 15, 2022 | 10.00 | 10.32 | 9.500 | 9.922 | 8,812 | -0.06(-0.60%) |
Jul 14, 2022 | 10.36 | 10.98 | 9.250 | 9.982 | 36,625 | -1.22(-10.87%) |
Jul 13, 2022 | 11.25 | 13.50 | 9.625 | 11.20 | 530,748 | +2.12(+23.31%) |
Jul 12, 2022 | 9.340 | 12.47 | 8.525 | 9.082 | 34,001 | -0.17(-1.81%) |
Jul 11, 2022 | 9.595 | 10.00 | 9.127 | 9.250 | 1,769 | -0.36(-3.77%) |
Jul 08, 2022 | 10.00 | 10.00 | 8.750 | 9.613 | 10,057 | +0.11(+1.18%) |
Jul 07, 2022 | 11.12 | 11.12 | 9.418 | 9.500 | 855 | -0.34(-3.41%) |
Jul 06, 2022 | 9.250 | 10.01 | 9.250 | 9.835 | 1,245 | +0.20(+2.05%) |
Jul 05, 2022 | 10.28 | 10.44 | 9.250 | 9.637 | 5,074 | -0.24(-2.43%) |
Jul 01, 2022 | 9.998 | 10.65 | 9.750 | 9.877 | 1,411 | -0.18(-1.77%) |
Jun 30, 2022 | 11.75 | 11.75 | 9.695 | 10.05 | 3,078 | -1.35(-11.84%) |
Jun 29, 2022 | 11.49 | 11.75 | 10.51 | 11.40 | 259 | +0.55(+5.04%) |
Jun 28, 2022 | 12.50 | 12.50 | 10.78 | 10.86 | 1,379 | -1.52(-12.28%) |
Jun 27, 2022 | 12.50 | 12.50 | 11.88 | 12.38 | 454 | -0.12(-0.98%) |
Jun 24, 2022 | 11.92 | 12.59 | 11.88 | 12.50 | 1,460 | +0.37(+3.05%) |
Jun 23, 2022 | 11.40 | 12.43 | 11.25 | 12.13 | 1,356 | +0.73(+6.40%) |
Jun 22, 2022 | 10.86 | 11.40 | 10.86 | 11.40 | 157 | -0.35(-2.98%) |
Jun 21, 2022 | 11.18 | 12.41 | 10.75 | 11.75 | 2,828 | +0.46(+4.12%) |
Jun 17, 2022 | 10.68 | 11.74 | 10.30 | 11.29 | 2,214 | +0.04(+0.31%) |
Jun 16, 2022 | 10.25 | 11.25 | 10.00 | 11.25 | 538 | +1.24(+12.36%) |
Jun 15, 2022 | 10.38 | 10.75 | 10.00 | 10.01 | 2,344 | -0.23(-2.27%) |
Jun 14, 2022 | 10.70 | 10.78 | 10.12 | 10.24 | 1,019 | -0.45(-4.21%) |
Jun 13, 2022 | 10.50 | 11.00 | 10.25 | 10.70 | 3,187 | +0.07(+0.66%) |
Jun 10, 2022 | 11.13 | 12.49 | 10.51 | 10.62 | 4,252 | -0.65(-5.74%) |
Jun 09, 2022 | 11.22 | 12.75 | 11.00 | 11.27 | 3,815 | +0.04(+0.31%) |
Jun 08, 2022 | 12.50 | 12.50 | 11.15 | 11.24 | 3,678 | -0.07(-0.60%) |
Jun 07, 2022 | 11.25 | 11.75 | 11.00 | 11.30 | 1,709 | +0.29(+2.66%) |
Jun 06, 2022 | 12.34 | 12.34 | 11.01 | 11.01 | 1,564 | -0.74(-6.28%) |
Jun 03, 2022 | 11.75 | 12.51 | 10.75 | 11.75 | 5,255 | -0.22(-1.82%) |
Jun 02, 2022 | 12.00 | 12.31 | 11.93 | 11.97 | 3,084 | -0.03(-0.27%) |
Jun 01, 2022 | 12.50 | 12.75 | 12.00 | 12.00 | 1,681 | -0.37(-2.99%) |
May 31, 2022 | 12.75 | 12.75 | 12.12 | 12.37 | 1,281 | -0.23(-1.83%) |
May 27, 2022 | 12.61 | 12.81 | 12.38 | 12.60 | 721 | +0.22(+1.82%) |
May 26, 2022 | 13.24 | 13.25 | 12.38 | 12.38 | 5,292 | +0.04(+0.30%) |
May 25, 2022 | 12.87 | 14.50 | 12.04 | 12.34 | 2,855 | -0.54(-4.19%) |
May 24, 2022 | 13.75 | 13.80 | 12.55 | 12.88 | 2,773 | -0.87(-6.35%) |
May 23, 2022 | 13.62 | 13.87 | 13.25 | 13.75 | 1,262 | +0.25(+1.85%) |
May 20, 2022 | 13.75 | 13.80 | 13.28 | 13.50 | 2,328 | +0.00(+0.00%) |
May 19, 2022 | 13.00 | 13.50 | 13.00 | 13.50 | 691 | +0.00(+0.00%) |
May 18, 2022 | 13.50 | 14.25 | 13.50 | 13.50 | 1,321 | -0.25(-1.80%) |
May 17, 2022 | 14.75 | 14.75 | 13.25 | 13.75 | 1,865 | +0.19(+1.36%) |
May 16, 2022 | 13.43 | 15.50 | 13.33 | 13.56 | 902 | -0.05(-0.40%) |
May 13, 2022 | 14.50 | 14.50 | 13.50 | 13.62 | 2,468 | -0.62(-4.32%) |
May 12, 2022 | 13.75 | 15.48 | 13.75 | 14.23 | 2,149 | +0.11(+0.74%) |
May 11, 2022 | 16.00 | 16.00 | 13.75 | 14.13 | 1,255 | -0.37(-2.57%) |
May 10, 2022 | 14.75 | 14.75 | 14.20 | 14.50 | 2,064 | +0.75(+5.45%) |
May 09, 2022 | 14.51 | 14.88 | 13.75 | 13.75 | 3,948 | -1.12(-7.56%) |
May 06, 2022 | 15.82 | 15.83 | 14.05 | 14.88 | 1,623 | -0.12(-0.83%) |
May 05, 2022 | 15.25 | 15.82 | 14.51 | 15.00 | 4,690 | -0.48(-3.10%) |
May 04, 2022 | 14.39 | 15.78 | 13.75 | 15.48 | 4,465 | +0.34(+2.21%) |
May 03, 2022 | 16.99 | 16.99 | 15.12 | 15.14 | 9,009 | -1.43(-8.63%) |