Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.990 | 8.078 | 7.520 | 7.640 | 1,962,679 | -0.46(-5.68%) |
Jul 28, 2022 | 7.960 | 8.210 | 7.765 | 8.100 | 920,632 | +0.05(+0.62%) |
Jul 27, 2022 | 7.850 | 8.110 | 7.740 | 8.050 | 1,520,882 | +0.44(+5.78%) |
Jul 26, 2022 | 7.810 | 7.840 | 7.515 | 7.610 | 1,255,291 | -0.40(-4.99%) |
Jul 25, 2022 | 8.210 | 8.250 | 7.915 | 8.010 | 995,565 | -0.18(-2.20%) |
Jul 22, 2022 | 8.330 | 8.745 | 7.970 | 8.190 | 1,527,567 | -0.61(-6.93%) |
Jul 21, 2022 | 8.750 | 8.820 | 8.535 | 8.800 | 1,192,410 | +0.04(+0.46%) |
Jul 20, 2022 | 8.140 | 8.900 | 8.140 | 8.760 | 2,120,245 | +0.69(+8.55%) |
Jul 19, 2022 | 7.990 | 8.115 | 7.800 | 8.070 | 1,041,081 | +0.30(+3.86%) |
Jul 18, 2022 | 7.760 | 8.105 | 7.720 | 7.770 | 1,403,499 | +0.20(+2.64%) |
Jul 15, 2022 | 7.450 | 7.670 | 7.285 | 7.570 | 1,511,076 | +0.34(+4.70%) |
Jul 14, 2022 | 7.860 | 7.860 | 7.060 | 7.230 | 3,820,818 | -0.84(-10.41%) |
Jul 13, 2022 | 8.040 | 8.360 | 7.720 | 8.070 | 2,997,386 | -0.21(-2.54%) |
Jul 12, 2022 | 7.950 | 8.335 | 7.770 | 8.280 | 2,305,210 | +0.31(+3.89%) |
Jul 11, 2022 | 8.610 | 8.630 | 7.940 | 7.970 | 2,031,247 | -0.79(-9.02%) |
Jul 08, 2022 | 8.750 | 9.095 | 8.556 | 8.760 | 1,381,671 | -0.22(-2.45%) |
Jul 07, 2022 | 8.570 | 8.990 | 8.570 | 8.980 | 1,772,768 | +0.49(+5.77%) |
Jul 06, 2022 | 9.360 | 9.530 | 8.425 | 8.490 | 2,158,380 | -1.00(-10.54%) |
Jul 05, 2022 | 8.770 | 9.500 | 8.480 | 9.490 | 1,622,361 | +0.46(+5.09%) |
Jul 01, 2022 | 8.880 | 9.280 | 8.870 | 9.030 | 1,348,496 | +0.15(+1.69%) |
Jun 30, 2022 | 9.190 | 9.350 | 8.830 | 8.880 | 1,660,439 | -0.56(-5.93%) |
Jun 29, 2022 | 9.500 | 9.580 | 9.155 | 9.440 | 1,925,637 | -0.09(-0.94%) |
Jun 28, 2022 | 10.25 | 10.43 | 9.530 | 9.530 | 2,064,905 | -0.64(-6.29%) |
Jun 27, 2022 | 10.78 | 10.92 | 10.13 | 10.17 | 1,811,170 | -0.48(-4.51%) |
Jun 24, 2022 | 10.88 | 11.14 | 10.30 | 10.65 | 5,459,759 | -0.17(-1.57%) |
Jun 23, 2022 | 10.43 | 10.90 | 10.15 | 10.82 | 1,727,578 | +0.54(+5.25%) |
Jun 22, 2022 | 10.13 | 10.98 | 9.750 | 10.28 | 3,592,112 | -0.07(-0.68%) |
Jun 21, 2022 | 9.970 | 11.11 | 9.864 | 10.35 | 8,575,472 | +0.71(+7.37%) |
Jun 17, 2022 | 9.360 | 9.770 | 9.360 | 9.640 | 1,689,759 | +0.39(+4.22%) |
Jun 16, 2022 | 9.720 | 9.930 | 9.020 | 9.250 | 1,452,036 | -1.11(-10.71%) |
Jun 15, 2022 | 9.950 | 10.57 | 9.890 | 10.36 | 1,989,520 | +0.67(+6.91%) |
Jun 14, 2022 | 9.750 | 9.910 | 9.450 | 9.690 | 1,455,422 | +0.03(+0.31%) |
Jun 13, 2022 | 9.670 | 10.13 | 9.330 | 9.660 | 1,988,635 | -0.53(-5.20%) |
Jun 10, 2022 | 10.03 | 10.53 | 9.991 | 10.19 | 1,414,489 | -0.26(-2.49%) |
Jun 09, 2022 | 11.06 | 11.10 | 10.43 | 10.45 | 1,276,748 | -0.80(-7.11%) |
Jun 08, 2022 | 11.23 | 11.60 | 11.12 | 11.25 | 1,314,248 | +0.07(+0.63%) |
Jun 07, 2022 | 10.90 | 11.27 | 10.75 | 11.18 | 1,098,803 | +0.00(+0.00%) |
Jun 06, 2022 | 11.19 | 11.48 | 10.80 | 11.18 | 2,012,564 | +0.33(+3.04%) |
Jun 03, 2022 | 11.25 | 11.49 | 10.71 | 10.85 | 1,177,280 | -0.71(-6.14%) |
Jun 02, 2022 | 10.67 | 11.68 | 10.64 | 11.56 | 1,338,854 | +0.86(+8.04%) |
Jun 01, 2022 | 11.14 | 11.40 | 10.69 | 10.70 | 1,384,523 | -0.29(-2.64%) |
May 31, 2022 | 11.05 | 11.47 | 10.72 | 10.99 | 1,615,512 | -0.28(-2.48%) |
May 27, 2022 | 10.83 | 11.28 | 10.70 | 11.27 | 1,375,093 | +0.66(+6.22%) |
May 26, 2022 | 9.720 | 10.67 | 9.565 | 10.61 | 1,687,898 | +0.84(+8.60%) |
May 25, 2022 | 9.130 | 9.885 | 9.120 | 9.770 | 1,698,171 | +0.52(+5.62%) |
May 24, 2022 | 10.02 | 10.17 | 9.060 | 9.250 | 2,950,879 | -1.40(-13.15%) |
May 23, 2022 | 10.65 | 10.72 | 10.14 | 10.65 | 1,235,717 | +0.01(+0.09%) |
May 20, 2022 | 10.94 | 11.05 | 10.13 | 10.64 | 1,948,599 | -0.07(-0.65%) |
May 19, 2022 | 10.00 | 10.91 | 10.00 | 10.71 | 2,624,884 | +0.58(+5.73%) |
May 18, 2022 | 10.19 | 10.61 | 10.02 | 10.13 | 1,210,184 | -0.36(-3.43%) |
May 17, 2022 | 10.31 | 10.64 | 10.03 | 10.49 | 1,401,944 | +0.52(+5.22%) |
May 16, 2022 | 10.42 | 10.88 | 9.910 | 9.970 | 1,926,278 | -0.62(-5.85%) |
May 13, 2022 | 9.810 | 10.66 | 9.800 | 10.59 | 2,822,760 | +1.26(+13.50%) |
May 12, 2022 | 8.670 | 9.700 | 8.570 | 9.330 | 2,556,901 | +0.37(+4.13%) |
May 11, 2022 | 9.290 | 9.900 | 8.890 | 8.960 | 2,853,890 | -0.45(-4.78%) |
May 10, 2022 | 9.340 | 9.545 | 8.620 | 9.410 | 2,656,593 | +0.30(+3.29%) |
May 09, 2022 | 9.550 | 9.970 | 8.995 | 9.110 | 2,663,700 | -0.76(-7.70%) |
May 06, 2022 | 10.85 | 10.96 | 9.780 | 9.870 | 3,595,004 | -1.07(-9.78%) |
May 05, 2022 | 10.75 | 11.20 | 10.37 | 10.94 | 3,009,824 | +0.32(+3.01%) |
May 04, 2022 | 10.12 | 10.70 | 9.645 | 10.62 | 2,285,789 | +0.51(+5.04%) |
May 03, 2022 | 10.15 | 10.51 | 9.845 | 10.11 | 1,418,245 | -0.14(-1.37%) |