Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.84 | 11.86 | 10.67 | 11.80 | 379,279 | +0.99(+9.16%) |
Jul 28, 2022 | 10.79 | 10.84 | 10.52 | 10.81 | 137,447 | +0.02(+0.19%) |
Jul 27, 2022 | 11.00 | 11.19 | 10.46 | 10.79 | 159,394 | -0.07(-0.64%) |
Jul 26, 2022 | 10.43 | 10.90 | 10.24 | 10.86 | 191,252 | +0.27(+2.55%) |
Jul 25, 2022 | 10.78 | 10.92 | 10.44 | 10.59 | 157,310 | -0.14(-1.30%) |
Jul 22, 2022 | 11.37 | 11.40 | 10.43 | 10.73 | 482,621 | -0.76(-6.61%) |
Jul 21, 2022 | 10.53 | 11.61 | 10.23 | 11.49 | 1,227,793 | +0.96(+9.12%) |
Jul 20, 2022 | 9.990 | 10.75 | 9.730 | 10.53 | 931,496 | +1.46(+16.10%) |
Jul 19, 2022 | 9.020 | 9.260 | 9.000 | 9.070 | 227,457 | +0.24(+2.72%) |
Jul 18, 2022 | 9.010 | 9.280 | 8.770 | 8.830 | 106,437 | -0.12(-1.34%) |
Jul 15, 2022 | 8.780 | 9.025 | 8.695 | 8.950 | 199,869 | +0.34(+3.95%) |
Jul 14, 2022 | 8.770 | 8.990 | 8.450 | 8.610 | 102,559 | -0.28(-3.15%) |
Jul 13, 2022 | 8.810 | 9.060 | 8.810 | 8.890 | 121,227 | +0.00(+0.00%) |
Jul 12, 2022 | 8.870 | 9.020 | 8.860 | 8.890 | 147,686 | +0.02(+0.23%) |
Jul 11, 2022 | 9.170 | 9.380 | 8.780 | 8.870 | 518,768 | -0.40(-4.31%) |
Jul 08, 2022 | 9.380 | 9.620 | 9.100 | 9.270 | 228,553 | -0.20(-2.11%) |
Jul 07, 2022 | 8.720 | 9.500 | 8.720 | 9.470 | 326,979 | +0.74(+8.48%) |
Jul 06, 2022 | 8.730 | 8.860 | 8.430 | 8.730 | 187,775 | +0.01(+0.11%) |
Jul 05, 2022 | 8.770 | 8.770 | 8.390 | 8.720 | 93,749 | -0.11(-1.25%) |
Jul 01, 2022 | 8.690 | 8.930 | 8.540 | 8.830 | 120,729 | +0.08(+0.91%) |
Jun 30, 2022 | 8.110 | 8.930 | 8.040 | 8.750 | 266,303 | +0.58(+7.10%) |
Jun 29, 2022 | 8.520 | 8.540 | 7.890 | 8.170 | 458,930 | -0.36(-4.22%) |
Jun 28, 2022 | 9.110 | 9.240 | 8.500 | 8.530 | 168,337 | -0.54(-5.95%) |
Jun 27, 2022 | 9.070 | 9.350 | 8.870 | 9.070 | 313,191 | +0.13(+1.45%) |
Jun 24, 2022 | 9.180 | 9.460 | 8.910 | 8.940 | 741,871 | -0.22(-2.40%) |
Jun 23, 2022 | 9.080 | 9.350 | 9.070 | 9.160 | 163,117 | +0.11(+1.22%) |
Jun 22, 2022 | 8.900 | 9.200 | 8.580 | 9.050 | 217,249 | +0.08(+0.89%) |
Jun 21, 2022 | 9.140 | 9.380 | 8.950 | 8.970 | 224,514 | -0.09(-0.99%) |
Jun 17, 2022 | 8.870 | 9.230 | 8.860 | 9.060 | 360,001 | +0.29(+3.31%) |
Jun 16, 2022 | 8.610 | 8.800 | 8.430 | 8.770 | 273,264 | -0.01(-0.11%) |
Jun 15, 2022 | 8.420 | 8.920 | 8.420 | 8.780 | 264,815 | +0.36(+4.28%) |
Jun 14, 2022 | 8.450 | 8.460 | 8.050 | 8.420 | 246,275 | -0.03(-0.36%) |
Jun 13, 2022 | 8.660 | 8.810 | 8.340 | 8.450 | 196,552 | -0.51(-5.69%) |
Jun 10, 2022 | 9.070 | 9.220 | 8.890 | 8.960 | 151,107 | -0.14(-1.54%) |
Jun 09, 2022 | 9.120 | 9.340 | 8.820 | 9.100 | 211,353 | -0.01(-0.11%) |
Jun 08, 2022 | 9.700 | 9.860 | 9.070 | 9.110 | 206,420 | -0.62(-6.37%) |
Jun 07, 2022 | 9.760 | 9.930 | 9.640 | 9.730 | 155,939 | -0.11(-1.12%) |
Jun 06, 2022 | 9.860 | 10.07 | 9.620 | 9.840 | 194,816 | +0.14(+1.44%) |
Jun 03, 2022 | 10.27 | 10.56 | 9.680 | 9.700 | 196,150 | -0.68(-6.55%) |
Jun 02, 2022 | 9.940 | 10.45 | 9.910 | 10.38 | 672,827 | +0.48(+4.85%) |
Jun 01, 2022 | 10.01 | 10.07 | 9.750 | 9.900 | 668,692 | +0.00(+0.00%) |
May 31, 2022 | 10.04 | 10.11 | 9.770 | 9.900 | 323,683 | -0.10(-1.00%) |
May 27, 2022 | 10.05 | 10.11 | 9.890 | 10.00 | 153,577 | +0.04(+0.40%) |
May 26, 2022 | 9.830 | 10.20 | 9.830 | 9.960 | 327,641 | +0.11(+1.12%) |
May 25, 2022 | 9.870 | 10.04 | 9.450 | 9.850 | 230,170 | -0.05(-0.51%) |
May 24, 2022 | 10.11 | 10.13 | 9.590 | 9.900 | 463,609 | -0.41(-3.98%) |
May 23, 2022 | 9.580 | 10.55 | 9.560 | 10.31 | 379,279 | +0.73(+7.62%) |
May 20, 2022 | 9.910 | 9.910 | 9.060 | 9.580 | 196,953 | -0.21(-2.15%) |
May 19, 2022 | 9.700 | 10.15 | 9.700 | 9.790 | 250,829 | +0.15(+1.56%) |
May 18, 2022 | 9.620 | 9.790 | 9.400 | 9.640 | 273,749 | -0.17(-1.73%) |
May 17, 2022 | 9.530 | 10.05 | 9.410 | 9.810 | 299,048 | +0.41(+4.36%) |
May 16, 2022 | 9.910 | 10.06 | 9.330 | 9.400 | 196,589 | -0.53(-5.34%) |
May 13, 2022 | 10.07 | 10.62 | 9.840 | 9.930 | 283,841 | +0.10(+1.02%) |
May 12, 2022 | 9.580 | 10.46 | 9.350 | 9.830 | 199,758 | +0.11(+1.13%) |
May 11, 2022 | 10.74 | 10.87 | 9.590 | 9.720 | 542,425 | -1.06(-9.83%) |
May 10, 2022 | 12.04 | 12.07 | 10.70 | 10.78 | 487,076 | -1.11(-9.34%) |
May 09, 2022 | 12.41 | 12.64 | 11.76 | 11.89 | 217,811 | -0.66(-5.26%) |
May 06, 2022 | 11.79 | 13.05 | 11.55 | 12.55 | 340,934 | +0.63(+5.29%) |
May 05, 2022 | 12.20 | 12.48 | 11.47 | 11.92 | 325,701 | -0.62(-4.94%) |
May 04, 2022 | 12.30 | 12.59 | 11.74 | 12.54 | 281,518 | +0.25(+2.03%) |
May 03, 2022 | 12.12 | 12.42 | 11.90 | 12.29 | 309,173 | +0.11(+0.90%) |