Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.65 | 14.98 | 13.35 | 13.44 | 642,759 | -0.81(-5.68%) |
Jul 28, 2022 | 13.79 | 14.45 | 13.01 | 14.25 | 612,851 | +1.10(+8.37%) |
Jul 27, 2022 | 12.54 | 13.35 | 12.46 | 13.15 | 549,323 | +1.16(+9.67%) |
Jul 26, 2022 | 11.77 | 12.48 | 11.62 | 11.99 | 509,163 | +0.06(+0.50%) |
Jul 25, 2022 | 12.78 | 12.78 | 11.16 | 11.93 | 436,409 | -0.87(-6.80%) |
Jul 22, 2022 | 13.18 | 13.88 | 11.15 | 12.80 | 667,949 | -0.36(-2.74%) |
Jul 21, 2022 | 11.00 | 13.21 | 10.90 | 13.16 | 923,912 | +2.31(+21.29%) |
Jul 20, 2022 | 9.490 | 10.95 | 9.370 | 10.85 | 622,217 | +1.39(+14.69%) |
Jul 19, 2022 | 9.200 | 9.729 | 8.980 | 9.460 | 217,470 | +0.52(+5.82%) |
Jul 18, 2022 | 7.890 | 9.120 | 7.850 | 8.940 | 283,982 | +1.26(+16.41%) |
Jul 15, 2022 | 7.570 | 7.762 | 7.200 | 7.680 | 154,443 | +0.25(+3.36%) |
Jul 14, 2022 | 7.080 | 7.470 | 6.840 | 7.430 | 67,756 | +0.33(+4.65%) |
Jul 13, 2022 | 6.750 | 7.410 | 6.720 | 7.100 | 72,879 | +0.13(+1.87%) |
Jul 12, 2022 | 7.210 | 7.297 | 6.817 | 6.970 | 67,788 | -0.19(-2.65%) |
Jul 11, 2022 | 7.110 | 7.700 | 6.870 | 7.160 | 115,664 | +0.00(+0.00%) |
Jul 08, 2022 | 6.990 | 7.310 | 6.770 | 7.160 | 75,979 | -0.01(-0.14%) |
Jul 07, 2022 | 6.740 | 7.370 | 6.740 | 7.170 | 95,001 | +0.44(+6.54%) |
Jul 06, 2022 | 6.350 | 6.810 | 6.330 | 6.730 | 119,463 | +0.40(+6.32%) |
Jul 05, 2022 | 5.800 | 6.330 | 5.737 | 6.330 | 114,941 | +0.39(+6.57%) |
Jul 01, 2022 | 6.060 | 6.340 | 5.820 | 5.940 | 80,296 | -0.08(-1.33%) |
Jun 30, 2022 | 6.020 | 6.160 | 5.830 | 6.020 | 84,399 | -0.16(-2.59%) |
Jun 29, 2022 | 6.410 | 6.470 | 5.920 | 6.180 | 162,850 | -0.24(-3.74%) |
Jun 28, 2022 | 7.130 | 7.240 | 6.410 | 6.420 | 86,952 | -0.66(-9.32%) |
Jun 27, 2022 | 7.260 | 7.460 | 7.030 | 7.080 | 126,018 | -0.12(-1.67%) |
Jun 24, 2022 | 7.510 | 7.830 | 7.170 | 7.200 | 392,693 | -0.14(-1.91%) |
Jun 23, 2022 | 7.130 | 7.380 | 7.060 | 7.340 | 78,173 | +0.26(+3.67%) |
Jun 22, 2022 | 6.880 | 7.310 | 6.820 | 7.080 | 137,645 | -0.06(-0.84%) |
Jun 21, 2022 | 7.070 | 7.410 | 7.020 | 7.140 | 122,072 | +0.27(+3.93%) |
Jun 17, 2022 | 6.610 | 6.910 | 6.550 | 6.870 | 163,554 | +0.29(+4.41%) |
Jun 16, 2022 | 7.070 | 7.110 | 6.400 | 6.580 | 217,245 | -0.84(-11.32%) |
Jun 15, 2022 | 7.150 | 7.540 | 7.020 | 7.420 | 159,982 | +0.25(+3.49%) |
Jun 14, 2022 | 6.900 | 7.230 | 6.710 | 7.170 | 99,245 | +0.36(+5.29%) |
Jun 13, 2022 | 6.870 | 7.150 | 6.720 | 6.810 | 141,111 | -0.68(-9.08%) |
Jun 10, 2022 | 7.500 | 7.670 | 7.100 | 7.490 | 180,490 | -0.14(-1.83%) |
Jun 09, 2022 | 7.750 | 8.120 | 7.590 | 7.630 | 90,529 | -0.40(-4.98%) |
Jun 08, 2022 | 8.370 | 8.570 | 8.020 | 8.030 | 146,521 | -0.33(-3.95%) |
Jun 07, 2022 | 7.970 | 8.380 | 7.800 | 8.360 | 233,185 | +0.31(+3.85%) |
Jun 06, 2022 | 6.950 | 8.080 | 6.950 | 8.050 | 486,731 | +1.17(+17.01%) |
Jun 03, 2022 | 7.020 | 7.020 | 6.590 | 6.880 | 198,763 | -0.27(-3.78%) |
Jun 02, 2022 | 6.670 | 7.330 | 6.550 | 7.150 | 186,433 | +0.46(+6.88%) |
Jun 01, 2022 | 6.830 | 6.980 | 6.430 | 6.690 | 302,098 | +0.02(+0.30%) |
May 31, 2022 | 6.650 | 6.759 | 6.190 | 6.670 | 556,200 | +0.05(+0.76%) |
May 27, 2022 | 6.190 | 6.800 | 6.100 | 6.620 | 423,738 | +0.59(+9.78%) |
May 26, 2022 | 5.630 | 6.100 | 5.550 | 6.030 | 607,976 | +0.58(+10.64%) |
May 25, 2022 | 4.470 | 5.490 | 4.431 | 5.450 | 400,978 | +0.89(+19.52%) |
May 24, 2022 | 4.880 | 4.900 | 4.430 | 4.560 | 165,602 | -0.37(-7.51%) |
May 23, 2022 | 5.080 | 5.130 | 4.900 | 4.930 | 142,637 | -0.15(-2.95%) |
May 20, 2022 | 5.400 | 5.500 | 4.800 | 5.080 | 189,706 | -0.15(-2.87%) |
May 19, 2022 | 5.240 | 5.490 | 5.080 | 5.230 | 142,001 | -0.01(-0.19%) |
May 18, 2022 | 5.780 | 5.936 | 5.200 | 5.240 | 128,788 | -0.60(-10.27%) |
May 17, 2022 | 5.740 | 6.020 | 5.670 | 5.840 | 181,792 | +0.29(+5.23%) |
May 16, 2022 | 5.500 | 5.740 | 5.200 | 5.550 | 175,961 | +0.06(+1.09%) |
May 13, 2022 | 5.590 | 5.720 | 5.320 | 5.490 | 233,959 | +0.21(+3.98%) |
May 12, 2022 | 4.900 | 5.495 | 4.730 | 5.280 | 215,405 | +0.28(+5.60%) |
May 11, 2022 | 5.520 | 5.690 | 4.970 | 5.000 | 171,201 | -0.51(-9.26%) |
May 10, 2022 | 5.940 | 6.115 | 5.500 | 5.510 | 175,297 | -0.24(-4.17%) |
May 09, 2022 | 5.970 | 6.100 | 5.600 | 5.750 | 238,291 | -0.35(-5.74%) |
May 06, 2022 | 6.550 | 6.562 | 5.770 | 6.100 | 212,553 | -0.47(-7.15%) |
May 05, 2022 | 7.090 | 7.210 | 6.410 | 6.570 | 156,647 | -0.60(-8.37%) |
May 04, 2022 | 6.320 | 7.230 | 6.050 | 7.170 | 499,996 | +0.85(+13.45%) |
May 03, 2022 | 6.260 | 6.330 | 5.870 | 6.320 | 236,403 | +0.05(+0.80%) |