Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.21 | 10.82 | 10.10 | 10.57 | 2,544,484 | +0.33(+3.22%) |
Jul 28, 2022 | 9.810 | 10.24 | 9.565 | 10.24 | 2,377,469 | +0.48(+4.92%) |
Jul 27, 2022 | 9.500 | 9.810 | 9.230 | 9.760 | 2,609,962 | +0.53(+5.74%) |
Jul 26, 2022 | 9.470 | 9.484 | 9.075 | 9.230 | 3,047,431 | -0.55(-5.62%) |
Jul 25, 2022 | 10.08 | 10.08 | 9.685 | 9.780 | 1,918,931 | -0.31(-3.07%) |
Jul 22, 2022 | 10.58 | 10.76 | 9.960 | 10.09 | 2,609,763 | -0.34(-3.26%) |
Jul 21, 2022 | 9.810 | 10.45 | 9.580 | 10.43 | 4,912,474 | -0.20(-1.88%) |
Jul 20, 2022 | 10.68 | 10.93 | 10.47 | 10.63 | 3,233,911 | +0.00(+0.00%) |
Jul 19, 2022 | 10.25 | 10.68 | 9.975 | 10.63 | 1,920,603 | +0.61(+6.09%) |
Jul 18, 2022 | 10.15 | 10.46 | 9.930 | 10.02 | 4,329,708 | +0.02(+0.20%) |
Jul 15, 2022 | 9.800 | 10.00 | 9.610 | 10.00 | 2,732,002 | +0.43(+4.49%) |
Jul 14, 2022 | 9.570 | 9.640 | 9.320 | 9.570 | 1,668,262 | -0.12(-1.24%) |
Jul 13, 2022 | 9.500 | 9.840 | 9.320 | 9.690 | 1,796,167 | -0.04(-0.41%) |
Jul 12, 2022 | 9.510 | 9.855 | 9.371 | 9.730 | 1,748,020 | +0.25(+2.64%) |
Jul 11, 2022 | 9.800 | 9.970 | 9.410 | 9.480 | 1,313,685 | -0.45(-4.53%) |
Jul 08, 2022 | 9.850 | 10.19 | 9.630 | 9.930 | 1,745,013 | +0.00(+0.00%) |
Jul 07, 2022 | 9.650 | 10.00 | 9.580 | 9.930 | 2,604,934 | +0.35(+3.65%) |
Jul 06, 2022 | 9.400 | 9.740 | 9.330 | 9.580 | 3,019,613 | +0.15(+1.59%) |
Jul 05, 2022 | 9.130 | 9.565 | 9.040 | 9.430 | 3,361,637 | +0.05(+0.53%) |
Jul 01, 2022 | 9.010 | 9.640 | 8.880 | 9.380 | 4,186,847 | +0.27(+2.96%) |
Jun 30, 2022 | 8.580 | 9.440 | 8.420 | 9.110 | 7,423,165 | +0.82(+9.89%) |
Jun 29, 2022 | 8.070 | 8.580 | 7.980 | 8.290 | 3,994,669 | +0.20(+2.47%) |
Jun 28, 2022 | 8.340 | 8.600 | 7.960 | 8.090 | 2,435,712 | -0.11(-1.34%) |
Jun 27, 2022 | 8.410 | 8.520 | 8.140 | 8.200 | 3,233,891 | -0.25(-2.96%) |
Jun 24, 2022 | 7.990 | 8.600 | 7.975 | 8.450 | 17,426,406 | +0.57(+7.23%) |
Jun 23, 2022 | 7.420 | 7.900 | 7.290 | 7.880 | 3,065,231 | +0.54(+7.36%) |
Jun 22, 2022 | 7.290 | 7.690 | 7.270 | 7.340 | 2,827,617 | -0.09(-1.21%) |
Jun 21, 2022 | 7.550 | 7.850 | 7.430 | 7.430 | 3,835,515 | +0.04(+0.54%) |
Jun 17, 2022 | 7.250 | 7.685 | 7.221 | 7.390 | 5,780,097 | +0.20(+2.78%) |
Jun 16, 2022 | 7.450 | 7.580 | 6.970 | 7.190 | 4,327,786 | -0.59(-7.58%) |
Jun 15, 2022 | 7.410 | 8.008 | 7.380 | 7.780 | 2,980,274 | +0.57(+7.91%) |
Jun 14, 2022 | 7.100 | 7.268 | 6.934 | 7.210 | 2,970,160 | +0.09(+1.26%) |
Jun 13, 2022 | 7.410 | 7.535 | 7.080 | 7.120 | 3,407,652 | -0.64(-8.25%) |
Jun 10, 2022 | 7.940 | 8.100 | 7.595 | 7.760 | 3,515,192 | -0.38(-4.67%) |
Jun 09, 2022 | 8.440 | 8.630 | 8.130 | 8.140 | 3,126,386 | -0.38(-4.46%) |
Jun 08, 2022 | 8.390 | 8.730 | 8.300 | 8.520 | 2,898,439 | +0.10(+1.19%) |
Jun 07, 2022 | 8.250 | 8.430 | 7.965 | 8.420 | 2,988,042 | -0.04(-0.47%) |
Jun 06, 2022 | 8.760 | 8.980 | 8.250 | 8.460 | 3,110,122 | -0.10(-1.17%) |
Jun 03, 2022 | 8.940 | 8.990 | 8.490 | 8.560 | 2,582,540 | -0.60(-6.55%) |
Jun 02, 2022 | 8.550 | 9.270 | 8.550 | 9.160 | 3,447,927 | +0.57(+6.64%) |
Jun 01, 2022 | 9.020 | 9.170 | 8.465 | 8.590 | 3,024,192 | -0.31(-3.48%) |
May 31, 2022 | 9.220 | 9.460 | 8.700 | 8.900 | 3,836,111 | -0.36(-3.89%) |
May 27, 2022 | 8.980 | 9.300 | 8.960 | 9.260 | 3,678,354 | +0.41(+4.63%) |
May 26, 2022 | 8.800 | 9.255 | 8.800 | 8.850 | 5,129,595 | +0.09(+1.03%) |
May 25, 2022 | 8.390 | 8.760 | 8.270 | 8.760 | 3,974,930 | +0.29(+3.42%) |
May 24, 2022 | 8.520 | 8.680 | 8.140 | 8.470 | 6,320,794 | -0.21(-2.42%) |
May 23, 2022 | 9.000 | 9.050 | 8.420 | 8.680 | 4,392,401 | -0.22(-2.47%) |
May 20, 2022 | 9.200 | 9.200 | 8.635 | 8.900 | 5,279,030 | -0.12(-1.33%) |
May 19, 2022 | 9.240 | 9.350 | 9.010 | 9.020 | 5,755,320 | -0.29(-3.11%) |
May 18, 2022 | 10.00 | 10.03 | 9.190 | 9.310 | 4,291,154 | -0.87(-8.55%) |
May 17, 2022 | 9.840 | 10.38 | 9.770 | 10.18 | 6,436,430 | +0.51(+5.27%) |
May 16, 2022 | 9.480 | 9.860 | 9.250 | 9.670 | 8,235,131 | +0.03(+0.31%) |
May 13, 2022 | 9.440 | 10.35 | 9.230 | 9.640 | 22,422,432 | -3.21(-24.98%) |
May 12, 2022 | 12.00 | 13.21 | 11.67 | 12.85 | 7,060,916 | +0.52(+4.22%) |
May 11, 2022 | 13.10 | 13.55 | 12.21 | 12.33 | 3,300,120 | -1.01(-7.57%) |
May 10, 2022 | 13.27 | 13.79 | 12.55 | 13.34 | 3,774,624 | +0.35(+2.69%) |
May 09, 2022 | 13.80 | 13.97 | 12.55 | 12.99 | 3,757,666 | -1.14(-8.07%) |
May 06, 2022 | 15.00 | 15.00 | 13.88 | 14.13 | 2,496,916 | -1.02(-6.73%) |
May 05, 2022 | 16.30 | 16.30 | 14.75 | 15.15 | 2,171,315 | -1.34(-8.13%) |
May 04, 2022 | 16.11 | 16.55 | 15.16 | 16.49 | 2,151,848 | +0.49(+3.06%) |
May 03, 2022 | 16.16 | 16.29 | 15.54 | 16.00 | 1,682,312 | -0.14(-0.87%) |