Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.77 | 10.82 | 10.37 | 10.57 | 70,172 | -0.27(-2.49%) |
Jul 28, 2022 | 10.81 | 11.02 | 10.39 | 10.84 | 53,015 | +0.14(+1.31%) |
Jul 27, 2022 | 10.52 | 10.77 | 10.23 | 10.70 | 39,757 | +0.34(+3.28%) |
Jul 26, 2022 | 10.53 | 10.78 | 10.03 | 10.36 | 37,021 | -0.12(-1.15%) |
Jul 25, 2022 | 10.12 | 11.13 | 9.940 | 10.48 | 35,024 | +0.27(+2.64%) |
Jul 22, 2022 | 10.86 | 10.88 | 10.14 | 10.21 | 34,794 | -0.52(-4.85%) |
Jul 21, 2022 | 10.80 | 10.93 | 10.67 | 10.73 | 28,406 | -0.17(-1.56%) |
Jul 20, 2022 | 10.69 | 11.14 | 10.47 | 10.90 | 86,907 | +0.21(+1.96%) |
Jul 19, 2022 | 10.35 | 10.88 | 10.02 | 10.69 | 44,151 | +0.55(+5.42%) |
Jul 18, 2022 | 10.62 | 10.95 | 10.07 | 10.14 | 71,596 | -0.46(-4.34%) |
Jul 15, 2022 | 9.490 | 10.69 | 8.970 | 10.60 | 290,751 | +1.36(+14.72%) |
Jul 14, 2022 | 9.240 | 9.400 | 9.040 | 9.240 | 220,242 | -0.14(-1.49%) |
Jul 13, 2022 | 8.770 | 9.640 | 8.770 | 9.380 | 285,272 | +0.50(+5.63%) |
Jul 12, 2022 | 8.650 | 8.930 | 8.070 | 8.880 | 94,675 | +0.31(+3.62%) |
Jul 11, 2022 | 9.440 | 9.595 | 8.440 | 8.570 | 58,181 | -0.85(-9.02%) |
Jul 08, 2022 | 9.200 | 9.440 | 8.990 | 9.420 | 142,936 | +0.02(+0.21%) |
Jul 07, 2022 | 9.300 | 9.860 | 9.260 | 9.400 | 86,252 | +0.16(+1.73%) |
Jul 06, 2022 | 9.110 | 9.470 | 8.885 | 9.240 | 71,573 | +0.09(+0.98%) |
Jul 05, 2022 | 8.450 | 9.350 | 8.100 | 9.150 | 104,249 | +0.36(+4.10%) |
Jul 01, 2022 | 8.410 | 8.945 | 7.620 | 8.790 | 36,263 | +0.39(+4.64%) |
Jun 30, 2022 | 7.970 | 8.530 | 7.970 | 8.400 | 51,589 | +0.33(+4.09%) |
Jun 29, 2022 | 8.160 | 8.160 | 7.570 | 8.070 | 86,642 | -0.08(-0.98%) |
Jun 28, 2022 | 8.370 | 8.510 | 7.720 | 8.150 | 119,042 | -0.17(-2.04%) |
Jun 27, 2022 | 9.170 | 9.170 | 8.315 | 8.320 | 50,542 | -0.76(-8.37%) |
Jun 24, 2022 | 9.840 | 9.960 | 8.720 | 9.080 | 701,337 | -0.62(-6.39%) |
Jun 23, 2022 | 9.450 | 9.820 | 9.270 | 9.700 | 183,929 | +0.32(+3.41%) |
Jun 22, 2022 | 8.980 | 9.670 | 8.830 | 9.380 | 199,307 | +0.33(+3.65%) |
Jun 21, 2022 | 8.580 | 9.770 | 8.580 | 9.050 | 145,090 | +0.48(+5.60%) |
Jun 17, 2022 | 8.090 | 9.010 | 8.090 | 8.570 | 181,922 | +0.55(+6.86%) |
Jun 16, 2022 | 8.530 | 8.530 | 7.720 | 8.020 | 211,831 | -0.59(-6.85%) |
Jun 15, 2022 | 8.450 | 9.090 | 8.210 | 8.610 | 117,506 | +0.12(+1.41%) |
Jun 14, 2022 | 8.060 | 8.720 | 8.030 | 8.490 | 101,697 | +0.53(+6.66%) |
Jun 13, 2022 | 8.200 | 8.200 | 7.640 | 7.960 | 72,993 | -0.54(-6.35%) |
Jun 10, 2022 | 8.780 | 8.780 | 7.780 | 8.500 | 72,788 | -0.06(-0.70%) |
Jun 09, 2022 | 8.560 | 8.980 | 8.050 | 8.560 | 40,056 | -0.11(-1.27%) |
Jun 08, 2022 | 8.980 | 9.670 | 8.480 | 8.670 | 53,589 | -0.16(-1.81%) |
Jun 07, 2022 | 8.490 | 8.990 | 8.450 | 8.830 | 49,906 | +0.50(+6.00%) |
Jun 06, 2022 | 7.720 | 8.540 | 7.720 | 8.330 | 80,489 | +0.29(+3.61%) |
Jun 03, 2022 | 8.550 | 8.610 | 7.670 | 8.040 | 154,531 | -0.55(-6.40%) |
Jun 02, 2022 | 8.750 | 8.800 | 8.470 | 8.590 | 57,008 | -0.21(-2.39%) |
Jun 01, 2022 | 8.700 | 8.900 | 8.530 | 8.800 | 38,605 | +0.11(+1.27%) |
May 31, 2022 | 8.840 | 8.970 | 8.395 | 8.690 | 62,538 | -0.16(-1.81%) |
May 27, 2022 | 8.420 | 8.890 | 8.080 | 8.850 | 46,723 | +0.46(+5.48%) |
May 26, 2022 | 7.926 | 8.460 | 7.926 | 8.390 | 62,142 | +0.05(+0.60%) |
May 25, 2022 | 8.400 | 8.415 | 8.010 | 8.340 | 68,581 | -0.03(-0.36%) |
May 24, 2022 | 8.830 | 8.830 | 8.200 | 8.370 | 48,455 | -0.49(-5.53%) |
May 23, 2022 | 8.850 | 8.940 | 8.345 | 8.860 | 76,686 | +0.35(+4.11%) |
May 20, 2022 | 8.520 | 8.540 | 7.970 | 8.510 | 90,301 | +0.11(+1.31%) |
May 19, 2022 | 8.660 | 8.790 | 8.080 | 8.400 | 93,567 | -0.39(-4.44%) |
May 18, 2022 | 8.770 | 8.900 | 8.130 | 8.790 | 63,224 | -0.29(-3.19%) |
May 17, 2022 | 9.070 | 9.560 | 8.980 | 9.080 | 76,890 | +0.22(+2.48%) |
May 16, 2022 | 8.040 | 9.180 | 7.760 | 8.860 | 78,035 | +0.79(+9.79%) |
May 13, 2022 | 8.100 | 8.525 | 8.030 | 8.070 | 121,275 | +0.02(+0.25%) |
May 12, 2022 | 8.010 | 8.430 | 7.725 | 8.050 | 164,803 | -0.03(-0.37%) |
May 11, 2022 | 9.170 | 9.360 | 8.030 | 8.080 | 156,880 | -0.96(-10.62%) |
May 10, 2022 | 8.360 | 9.110 | 7.910 | 9.040 | 159,916 | +0.67(+8.00%) |
May 09, 2022 | 8.560 | 8.640 | 7.320 | 8.370 | 134,380 | -0.20(-2.33%) |
May 06, 2022 | 10.38 | 11.01 | 7.990 | 8.570 | 203,970 | -2.09(-19.61%) |
May 05, 2022 | 12.17 | 12.19 | 10.46 | 10.66 | 142,176 | -1.74(-14.03%) |
May 04, 2022 | 12.21 | 12.66 | 12.00 | 12.40 | 102,614 | +0.01(+0.08%) |
May 03, 2022 | 12.20 | 12.51 | 11.82 | 12.39 | 72,459 | +0.08(+0.65%) |