Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.370 | 8.740 | 8.220 | 8.560 | 22,574 | +0.19(+2.27%) |
Jul 28, 2022 | 8.000 | 8.550 | 7.910 | 8.370 | 22,253 | +0.10(+1.21%) |
Jul 27, 2022 | 7.820 | 8.550 | 7.670 | 8.270 | 34,294 | +0.41(+5.22%) |
Jul 26, 2022 | 7.790 | 8.090 | 7.430 | 7.860 | 29,173 | +0.14(+1.81%) |
Jul 25, 2022 | 8.110 | 8.220 | 7.400 | 7.720 | 15,601 | -0.51(-6.20%) |
Jul 22, 2022 | 8.320 | 8.560 | 7.750 | 8.230 | 19,640 | -0.25(-2.95%) |
Jul 21, 2022 | 9.110 | 9.110 | 8.190 | 8.480 | 31,771 | -0.64(-7.02%) |
Jul 20, 2022 | 9.770 | 10.45 | 8.800 | 9.120 | 40,595 | -0.57(-5.88%) |
Jul 19, 2022 | 9.610 | 10.55 | 9.475 | 9.690 | 26,032 | +0.23(+2.43%) |
Jul 18, 2022 | 9.370 | 9.940 | 8.885 | 9.460 | 45,810 | +0.56(+6.29%) |
Jul 15, 2022 | 8.010 | 8.970 | 7.710 | 8.900 | 30,844 | +1.14(+14.69%) |
Jul 14, 2022 | 7.960 | 7.970 | 7.580 | 7.760 | 21,517 | -0.24(-3.00%) |
Jul 13, 2022 | 7.960 | 8.170 | 7.560 | 8.000 | 25,110 | -0.02(-0.25%) |
Jul 12, 2022 | 7.900 | 8.210 | 7.500 | 8.020 | 20,841 | +0.01(+0.12%) |
Jul 11, 2022 | 8.830 | 9.190 | 7.770 | 8.010 | 52,631 | -0.98(-10.90%) |
Jul 08, 2022 | 8.070 | 9.120 | 8.070 | 8.990 | 35,829 | +0.24(+2.74%) |
Jul 07, 2022 | 8.790 | 9.240 | 8.590 | 8.750 | 25,859 | -0.05(-0.57%) |
Jul 06, 2022 | 7.870 | 8.950 | 7.870 | 8.800 | 27,573 | +0.49(+5.90%) |
Jul 05, 2022 | 7.500 | 8.700 | 7.490 | 8.310 | 53,219 | +0.15(+1.84%) |
Jul 01, 2022 | 7.680 | 8.730 | 7.410 | 8.160 | 32,878 | +0.41(+5.29%) |
Jun 30, 2022 | 7.930 | 8.200 | 6.879 | 7.750 | 48,677 | -0.16(-2.02%) |
Jun 29, 2022 | 8.000 | 8.830 | 7.805 | 7.910 | 47,719 | -0.23(-2.83%) |
Jun 28, 2022 | 8.440 | 8.950 | 8.090 | 8.140 | 69,153 | -0.25(-2.98%) |
Jun 27, 2022 | 8.690 | 9.090 | 8.280 | 8.390 | 42,004 | -0.36(-4.11%) |
Jun 24, 2022 | 8.650 | 9.860 | 8.410 | 8.750 | 432,920 | -0.03(-0.34%) |
Jun 23, 2022 | 8.300 | 9.160 | 8.205 | 8.780 | 84,528 | +0.66(+8.13%) |
Jun 22, 2022 | 8.080 | 8.590 | 7.970 | 8.120 | 61,228 | +0.00(+0.00%) |
Jun 21, 2022 | 8.880 | 9.110 | 7.950 | 8.120 | 107,458 | -0.39(-4.58%) |
Jun 17, 2022 | 10.07 | 11.02 | 8.510 | 8.510 | 234,148 | -1.51(-15.07%) |
Jun 16, 2022 | 8.740 | 10.16 | 8.650 | 10.02 | 118,953 | +0.88(+9.63%) |
Jun 15, 2022 | 8.840 | 9.485 | 8.200 | 9.140 | 79,960 | +0.99(+12.15%) |
Jun 14, 2022 | 7.600 | 8.850 | 7.430 | 8.150 | 145,854 | +0.45(+5.84%) |
Jun 13, 2022 | 9.790 | 9.820 | 7.510 | 7.700 | 95,053 | -1.93(-20.04%) |
Jun 10, 2022 | 10.00 | 10.93 | 9.000 | 9.630 | 60,083 | -0.52(-5.12%) |
Jun 09, 2022 | 10.78 | 11.36 | 10.03 | 10.15 | 50,720 | -0.85(-7.73%) |
Jun 08, 2022 | 10.01 | 11.44 | 10.01 | 11.00 | 34,123 | +0.46(+4.36%) |
Jun 07, 2022 | 13.05 | 13.40 | 9.000 | 10.54 | 91,255 | -2.66(-20.15%) |
Jun 06, 2022 | 15.80 | 17.13 | 12.74 | 13.20 | 70,519 | -2.48(-15.82%) |
Jun 03, 2022 | 15.41 | 16.14 | 15.00 | 15.68 | 53,069 | +0.26(+1.69%) |
Jun 02, 2022 | 14.79 | 15.97 | 14.33 | 15.42 | 47,771 | +0.41(+2.73%) |
Jun 01, 2022 | 15.35 | 16.65 | 13.47 | 15.01 | 75,028 | +0.01(+0.07%) |
May 31, 2022 | 14.57 | 15.54 | 14.22 | 15.00 | 32,962 | +0.41(+2.81%) |
May 27, 2022 | 13.19 | 15.50 | 11.99 | 14.59 | 76,370 | +1.21(+9.04%) |
May 26, 2022 | 12.10 | 15.90 | 12.10 | 13.38 | 86,659 | +1.39(+11.59%) |
May 25, 2022 | 11.70 | 13.00 | 11.00 | 11.99 | 47,806 | +0.28(+2.39%) |
May 24, 2022 | 11.30 | 12.30 | 10.50 | 11.71 | 41,557 | +0.49(+4.37%) |
May 23, 2022 | 10.20 | 11.71 | 9.875 | 11.22 | 51,617 | +0.82(+7.88%) |
May 20, 2022 | 11.25 | 11.93 | 9.475 | 10.40 | 61,563 | -0.90(-7.96%) |
May 19, 2022 | 11.61 | 12.75 | 10.83 | 11.30 | 77,032 | -0.64(-5.36%) |
May 18, 2022 | 13.50 | 14.56 | 11.45 | 11.94 | 81,749 | -0.80(-6.28%) |
May 17, 2022 | 18.79 | 20.29 | 12.50 | 12.74 | 153,267 | -5.69(-30.87%) |
May 16, 2022 | 17.97 | 23.58 | 17.14 | 18.43 | 96,021 | +0.75(+4.24%) |
May 13, 2022 | 17.83 | 18.38 | 16.40 | 17.68 | 82,415 | +0.40(+2.31%) |
May 12, 2022 | 17.33 | 18.60 | 16.15 | 17.28 | 53,118 | +0.02(+0.12%) |
May 11, 2022 | 15.71 | 17.45 | 15.71 | 17.26 | 95,997 | +1.10(+6.81%) |
May 10, 2022 | 16.27 | 16.58 | 12.46 | 16.16 | 107,765 | +1.04(+6.88%) |
May 09, 2022 | 18.78 | 18.81 | 13.71 | 15.12 | 130,137 | -3.70(-19.66%) |
May 06, 2022 | 18.24 | 19.20 | 17.30 | 18.82 | 75,762 | +0.58(+3.18%) |
May 05, 2022 | 17.97 | 19.60 | 17.00 | 18.24 | 95,406 | +0.38(+2.13%) |
May 04, 2022 | 17.27 | 18.00 | 15.98 | 17.86 | 59,283 | +1.33(+8.05%) |
May 03, 2022 | 16.16 | 17.94 | 16.05 | 16.53 | 61,527 | -0.22(-1.31%) |