Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.06 | 10.37 | 9.940 | 10.34 | 267,635 | +0.32(+3.19%) |
Jul 28, 2022 | 9.500 | 10.11 | 9.368 | 10.02 | 175,867 | +0.46(+4.81%) |
Jul 27, 2022 | 9.210 | 9.690 | 9.160 | 9.560 | 257,084 | +0.42(+4.60%) |
Jul 26, 2022 | 8.910 | 9.195 | 8.850 | 9.140 | 88,326 | +0.12(+1.33%) |
Jul 25, 2022 | 8.890 | 9.110 | 8.840 | 9.020 | 95,332 | +0.08(+0.89%) |
Jul 22, 2022 | 8.890 | 8.970 | 8.640 | 8.940 | 115,668 | +0.03(+0.34%) |
Jul 21, 2022 | 8.840 | 8.930 | 8.450 | 8.910 | 152,141 | +0.06(+0.68%) |
Jul 20, 2022 | 8.500 | 8.860 | 8.210 | 8.850 | 150,106 | +0.25(+2.91%) |
Jul 19, 2022 | 8.470 | 8.730 | 8.290 | 8.600 | 162,787 | +0.19(+2.26%) |
Jul 18, 2022 | 8.500 | 8.750 | 8.222 | 8.410 | 165,987 | +0.09(+1.08%) |
Jul 15, 2022 | 7.910 | 8.330 | 7.780 | 8.320 | 352,290 | +0.62(+8.05%) |
Jul 14, 2022 | 7.620 | 7.795 | 7.555 | 7.700 | 390,745 | +0.02(+0.26%) |
Jul 13, 2022 | 7.660 | 7.770 | 7.490 | 7.680 | 532,422 | -0.10(-1.29%) |
Jul 12, 2022 | 8.050 | 8.300 | 7.720 | 7.780 | 172,265 | -0.32(-3.95%) |
Jul 11, 2022 | 8.110 | 8.210 | 7.970 | 8.100 | 159,832 | -0.18(-2.17%) |
Jul 08, 2022 | 8.330 | 8.405 | 8.180 | 8.280 | 136,067 | -0.02(-0.24%) |
Jul 07, 2022 | 8.260 | 8.540 | 8.260 | 8.300 | 179,362 | +0.12(+1.47%) |
Jul 06, 2022 | 8.670 | 8.790 | 8.030 | 8.180 | 282,728 | -0.52(-5.98%) |
Jul 05, 2022 | 8.380 | 8.730 | 8.360 | 8.700 | 175,163 | +0.12(+1.40%) |
Jul 01, 2022 | 8.500 | 8.730 | 8.370 | 8.580 | 217,433 | -0.03(-0.35%) |
Jun 30, 2022 | 8.510 | 8.630 | 8.340 | 8.610 | 205,622 | -0.08(-0.92%) |
Jun 29, 2022 | 9.080 | 9.080 | 8.500 | 8.690 | 284,186 | -0.38(-4.19%) |
Jun 28, 2022 | 9.070 | 9.450 | 9.040 | 9.070 | 204,328 | -0.02(-0.22%) |
Jun 27, 2022 | 9.490 | 9.560 | 8.930 | 9.090 | 253,158 | -0.37(-3.91%) |
Jun 24, 2022 | 9.540 | 10.02 | 9.100 | 9.460 | 2,870,335 | +0.06(+0.64%) |
Jun 23, 2022 | 9.490 | 9.910 | 9.370 | 9.400 | 349,563 | -0.14(-1.47%) |
Jun 22, 2022 | 9.360 | 10.01 | 9.360 | 9.540 | 396,341 | +0.08(+0.85%) |
Jun 21, 2022 | 10.10 | 10.28 | 9.440 | 9.460 | 251,266 | -0.50(-5.02%) |
Jun 17, 2022 | 9.490 | 10.09 | 9.400 | 9.960 | 443,933 | +0.47(+4.95%) |
Jun 16, 2022 | 10.21 | 10.36 | 9.450 | 9.490 | 250,492 | -1.02(-9.71%) |
Jun 15, 2022 | 9.860 | 10.63 | 9.800 | 10.51 | 245,400 | +0.72(+7.35%) |
Jun 14, 2022 | 10.11 | 10.26 | 9.740 | 9.790 | 114,957 | -0.27(-2.68%) |
Jun 13, 2022 | 10.91 | 10.91 | 10.04 | 10.06 | 216,332 | -1.13(-10.10%) |
Jun 10, 2022 | 11.52 | 11.65 | 11.19 | 11.19 | 107,128 | -0.49(-4.20%) |
Jun 09, 2022 | 11.69 | 11.76 | 11.50 | 11.68 | 134,614 | +0.06(+0.52%) |
Jun 08, 2022 | 11.33 | 11.74 | 11.33 | 11.62 | 160,547 | +0.27(+2.38%) |
Jun 07, 2022 | 11.50 | 11.50 | 10.93 | 11.35 | 223,509 | -0.19(-1.65%) |
Jun 06, 2022 | 11.55 | 11.74 | 11.43 | 11.54 | 309,890 | +0.15(+1.32%) |
Jun 03, 2022 | 11.33 | 11.56 | 11.29 | 11.39 | 180,253 | -0.06(-0.52%) |
Jun 02, 2022 | 11.31 | 11.71 | 11.31 | 11.45 | 271,629 | +0.13(+1.15%) |
Jun 01, 2022 | 11.23 | 11.54 | 11.11 | 11.32 | 215,809 | +0.32(+2.91%) |
May 31, 2022 | 10.97 | 11.04 | 10.82 | 11.00 | 120,053 | +0.04(+0.36%) |
May 27, 2022 | 10.90 | 11.21 | 10.83 | 10.96 | 129,873 | +0.37(+3.49%) |
May 26, 2022 | 10.05 | 10.75 | 9.995 | 10.59 | 236,511 | +0.64(+6.43%) |
May 25, 2022 | 9.500 | 10.03 | 9.500 | 9.950 | 193,521 | +0.41(+4.30%) |
May 24, 2022 | 9.970 | 9.970 | 9.500 | 9.540 | 199,402 | -0.52(-5.17%) |
May 23, 2022 | 10.39 | 10.39 | 9.570 | 10.06 | 150,698 | -0.12(-1.18%) |
May 20, 2022 | 10.51 | 10.51 | 10.04 | 10.18 | 135,297 | -0.27(-2.58%) |
May 19, 2022 | 10.00 | 10.65 | 9.940 | 10.45 | 123,928 | +0.35(+3.47%) |
May 18, 2022 | 10.60 | 10.60 | 10.00 | 10.10 | 116,927 | -0.61(-5.70%) |
May 17, 2022 | 10.44 | 10.95 | 10.44 | 10.71 | 118,872 | +0.38(+3.68%) |
May 16, 2022 | 10.78 | 10.89 | 10.15 | 10.33 | 133,267 | -0.49(-4.53%) |
May 13, 2022 | 10.63 | 10.96 | 10.63 | 10.82 | 172,293 | +0.22(+2.08%) |
May 12, 2022 | 10.63 | 10.84 | 10.00 | 10.60 | 307,033 | -0.05(-0.47%) |
May 11, 2022 | 9.300 | 10.75 | 9.300 | 10.65 | 416,490 | +1.87(+21.30%) |
May 10, 2022 | 8.650 | 8.980 | 8.270 | 8.780 | 444,669 | +0.14(+1.62%) |
May 09, 2022 | 9.080 | 9.110 | 8.470 | 8.640 | 290,770 | -0.64(-6.90%) |
May 06, 2022 | 9.550 | 9.630 | 8.990 | 9.280 | 150,746 | -0.42(-4.33%) |
May 05, 2022 | 10.17 | 10.17 | 9.490 | 9.700 | 168,584 | -0.53(-5.18%) |
May 04, 2022 | 9.970 | 10.36 | 9.690 | 10.23 | 180,439 | +0.32(+3.23%) |
May 03, 2022 | 9.440 | 9.910 | 9.350 | 9.910 | 109,498 | +0.42(+4.43%) |