Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.720 | 7.720 | 7.161 | 7.400 | 579,707 | -0.41(-5.25%) |
Jul 28, 2022 | 7.850 | 7.940 | 7.430 | 7.810 | 275,903 | -0.04(-0.51%) |
Jul 27, 2022 | 7.570 | 7.889 | 7.350 | 7.850 | 471,393 | +0.35(+4.67%) |
Jul 26, 2022 | 7.540 | 7.730 | 7.320 | 7.500 | 362,589 | -0.18(-2.34%) |
Jul 25, 2022 | 7.620 | 7.980 | 7.360 | 7.680 | 441,199 | +0.20(+2.67%) |
Jul 22, 2022 | 7.920 | 7.930 | 7.375 | 7.480 | 361,259 | -0.41(-5.20%) |
Jul 21, 2022 | 7.810 | 8.220 | 7.652 | 7.890 | 350,760 | -0.02(-0.25%) |
Jul 20, 2022 | 7.790 | 8.200 | 7.730 | 7.910 | 376,803 | +0.11(+1.41%) |
Jul 19, 2022 | 7.700 | 7.930 | 7.680 | 7.800 | 286,558 | +0.17(+2.23%) |
Jul 18, 2022 | 7.860 | 7.900 | 7.526 | 7.630 | 395,835 | -0.11(-1.42%) |
Jul 15, 2022 | 7.730 | 7.870 | 7.420 | 7.740 | 418,433 | +0.17(+2.25%) |
Jul 14, 2022 | 7.730 | 7.910 | 7.430 | 7.570 | 300,037 | -0.27(-3.44%) |
Jul 13, 2022 | 8.400 | 8.400 | 7.705 | 7.840 | 604,755 | -0.75(-8.73%) |
Jul 12, 2022 | 8.080 | 8.730 | 8.060 | 8.590 | 548,401 | +0.53(+6.58%) |
Jul 11, 2022 | 8.820 | 8.900 | 7.830 | 8.060 | 603,075 | -0.65(-7.46%) |
Jul 08, 2022 | 9.070 | 9.220 | 8.680 | 8.710 | 272,081 | -0.39(-4.29%) |
Jul 07, 2022 | 8.910 | 9.200 | 8.630 | 9.100 | 563,266 | +0.17(+1.90%) |
Jul 06, 2022 | 9.410 | 9.850 | 8.895 | 8.930 | 261,246 | -0.51(-5.40%) |
Jul 05, 2022 | 9.450 | 9.580 | 8.820 | 9.440 | 495,439 | -0.19(-1.97%) |
Jul 01, 2022 | 9.330 | 9.650 | 9.220 | 9.630 | 265,415 | +0.30(+3.22%) |
Jun 30, 2022 | 9.500 | 9.680 | 9.160 | 9.330 | 295,240 | -0.36(-3.72%) |
Jun 29, 2022 | 10.47 | 10.54 | 9.560 | 9.690 | 302,138 | -0.78(-7.45%) |
Jun 28, 2022 | 10.68 | 11.07 | 10.42 | 10.47 | 169,994 | -0.25(-2.33%) |
Jun 27, 2022 | 10.75 | 11.00 | 10.54 | 10.72 | 377,581 | +0.03(+0.28%) |
Jun 24, 2022 | 10.27 | 10.69 | 10.14 | 10.69 | 915,867 | +0.55(+5.42%) |
Jun 23, 2022 | 9.730 | 10.15 | 9.730 | 10.14 | 490,286 | +0.40(+4.11%) |
Jun 22, 2022 | 9.300 | 9.770 | 9.120 | 9.740 | 341,280 | +0.24(+2.53%) |
Jun 21, 2022 | 9.260 | 9.690 | 9.200 | 9.500 | 338,357 | +0.34(+3.71%) |
Jun 17, 2022 | 9.210 | 9.680 | 9.150 | 9.160 | 408,929 | +0.12(+1.33%) |
Jun 16, 2022 | 9.250 | 9.452 | 8.980 | 9.040 | 339,554 | -0.57(-5.93%) |
Jun 15, 2022 | 9.360 | 9.850 | 9.240 | 9.610 | 369,770 | +0.39(+4.23%) |
Jun 14, 2022 | 9.390 | 9.569 | 9.060 | 9.220 | 229,755 | -0.09(-0.97%) |
Jun 13, 2022 | 10.14 | 10.26 | 9.275 | 9.310 | 408,178 | -1.16(-11.08%) |
Jun 10, 2022 | 10.64 | 10.71 | 10.30 | 10.47 | 269,006 | -0.35(-3.23%) |
Jun 09, 2022 | 11.14 | 11.14 | 10.78 | 10.82 | 334,965 | -0.40(-3.57%) |
Jun 08, 2022 | 11.33 | 11.74 | 11.05 | 11.22 | 363,526 | -0.11(-0.97%) |
Jun 07, 2022 | 11.17 | 11.48 | 10.85 | 11.33 | 391,470 | +0.03(+0.27%) |
Jun 06, 2022 | 10.78 | 11.87 | 10.64 | 11.30 | 619,534 | +0.74(+7.01%) |
Jun 03, 2022 | 10.79 | 10.79 | 10.31 | 10.56 | 318,001 | -0.52(-4.69%) |
Jun 02, 2022 | 10.42 | 11.16 | 10.33 | 11.08 | 334,198 | +0.72(+6.95%) |
Jun 01, 2022 | 10.63 | 10.63 | 10.11 | 10.36 | 418,445 | -0.14(-1.33%) |
May 31, 2022 | 10.79 | 11.36 | 10.49 | 10.50 | 1,160,901 | -0.48(-4.37%) |
May 27, 2022 | 10.59 | 11.02 | 10.49 | 10.98 | 262,505 | +0.47(+4.47%) |
May 26, 2022 | 10.42 | 10.57 | 9.965 | 10.51 | 355,749 | +0.29(+2.84%) |
May 25, 2022 | 9.910 | 10.34 | 9.814 | 10.22 | 239,733 | +0.32(+3.23%) |
May 24, 2022 | 9.840 | 9.910 | 9.530 | 9.900 | 243,779 | -0.11(-1.10%) |
May 23, 2022 | 10.13 | 10.13 | 9.641 | 10.01 | 294,009 | -0.02(-0.20%) |
May 20, 2022 | 10.90 | 10.90 | 9.860 | 10.03 | 414,761 | -0.67(-6.26%) |
May 19, 2022 | 10.68 | 10.78 | 10.05 | 10.70 | 567,219 | +0.21(+2.00%) |
May 18, 2022 | 11.05 | 11.37 | 10.32 | 10.49 | 515,414 | -0.64(-5.75%) |
May 17, 2022 | 11.50 | 11.78 | 10.96 | 11.13 | 494,952 | -0.09(-0.80%) |
May 16, 2022 | 11.91 | 12.18 | 11.18 | 11.22 | 502,924 | -0.78(-6.50%) |
May 13, 2022 | 11.04 | 12.21 | 10.91 | 12.00 | 775,511 | +1.03(+9.39%) |
May 12, 2022 | 10.20 | 10.98 | 10.11 | 10.97 | 561,391 | +0.52(+4.98%) |
May 11, 2022 | 10.59 | 10.93 | 10.30 | 10.45 | 506,660 | -0.14(-1.32%) |
May 10, 2022 | 11.86 | 12.55 | 10.41 | 10.59 | 1,010,033 | -1.23(-10.41%) |
May 09, 2022 | 10.88 | 11.85 | 10.32 | 11.82 | 1,276,777 | +0.74(+6.68%) |
May 06, 2022 | 10.76 | 11.46 | 10.62 | 11.08 | 885,217 | -0.07(-0.63%) |
May 05, 2022 | 10.10 | 11.83 | 9.910 | 11.15 | 2,949,584 | +0.80(+7.73%) |
May 04, 2022 | 8.400 | 11.48 | 8.360 | 10.35 | 8,309,976 | +2.06(+24.85%) |
May 03, 2022 | 8.340 | 8.850 | 8.120 | 8.290 | 722,030 | -0.16(-1.89%) |