Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.29 | 10.29 | 9.630 | 9.950 | 509,961 | -0.30(-2.93%) |
Jul 28, 2022 | 10.18 | 10.34 | 9.780 | 10.25 | 526,822 | +0.12(+1.18%) |
Jul 27, 2022 | 9.860 | 10.18 | 9.570 | 10.13 | 737,709 | +0.39(+4.00%) |
Jul 26, 2022 | 9.700 | 10.04 | 9.460 | 9.740 | 594,604 | -0.06(-0.61%) |
Jul 25, 2022 | 10.04 | 10.11 | 9.460 | 9.800 | 1,538,164 | -0.10(-1.01%) |
Jul 22, 2022 | 10.50 | 10.63 | 9.860 | 9.900 | 945,309 | -0.74(-6.95%) |
Jul 21, 2022 | 10.05 | 10.68 | 9.940 | 10.64 | 1,323,720 | +0.49(+4.83%) |
Jul 20, 2022 | 10.24 | 10.43 | 9.900 | 10.15 | 1,112,310 | -0.10(-0.98%) |
Jul 19, 2022 | 9.760 | 10.31 | 9.450 | 10.25 | 942,742 | +0.69(+7.22%) |
Jul 18, 2022 | 9.600 | 9.920 | 9.540 | 9.560 | 2,050,144 | +0.10(+1.06%) |
Jul 15, 2022 | 9.350 | 9.480 | 9.040 | 9.460 | 536,707 | +0.34(+3.73%) |
Jul 14, 2022 | 9.400 | 9.430 | 9.050 | 9.120 | 569,364 | -0.35(-3.70%) |
Jul 13, 2022 | 9.010 | 9.580 | 8.970 | 9.470 | 639,117 | +0.27(+2.93%) |
Jul 12, 2022 | 9.050 | 9.380 | 8.810 | 9.200 | 766,128 | +0.20(+2.22%) |
Jul 11, 2022 | 9.500 | 9.640 | 8.940 | 9.000 | 1,517,444 | -0.62(-6.44%) |
Jul 08, 2022 | 8.460 | 9.670 | 8.460 | 9.620 | 948,909 | +1.06(+12.38%) |
Jul 07, 2022 | 8.200 | 8.585 | 8.080 | 8.560 | 1,205,272 | +0.36(+4.39%) |
Jul 06, 2022 | 8.440 | 8.720 | 8.140 | 8.200 | 816,011 | -0.26(-3.07%) |
Jul 05, 2022 | 7.750 | 8.470 | 7.705 | 8.460 | 1,634,491 | +0.60(+7.63%) |
Jul 01, 2022 | 7.940 | 8.230 | 7.770 | 7.860 | 1,115,610 | -0.05(-0.63%) |
Jun 30, 2022 | 8.010 | 8.065 | 7.760 | 7.910 | 952,488 | -0.16(-1.98%) |
Jun 29, 2022 | 8.360 | 8.700 | 8.000 | 8.070 | 2,170,598 | -0.38(-4.50%) |
Jun 28, 2022 | 9.180 | 9.300 | 8.300 | 8.450 | 818,411 | -0.67(-7.35%) |
Jun 27, 2022 | 9.070 | 9.290 | 8.910 | 9.120 | 716,309 | +0.04(+0.44%) |
Jun 24, 2022 | 9.350 | 9.430 | 8.570 | 9.080 | 2,056,836 | -0.22(-2.37%) |
Jun 23, 2022 | 8.300 | 9.320 | 8.240 | 9.300 | 1,108,214 | +1.02(+12.32%) |
Jun 22, 2022 | 8.020 | 8.600 | 7.920 | 8.280 | 929,875 | +0.09(+1.10%) |
Jun 21, 2022 | 8.000 | 8.530 | 8.000 | 8.190 | 1,107,907 | +0.33(+4.20%) |
Jun 17, 2022 | 7.450 | 8.010 | 7.450 | 7.860 | 5,345,949 | +0.46(+6.22%) |
Jun 16, 2022 | 7.150 | 7.450 | 7.100 | 7.400 | 1,190,336 | -0.08(-1.07%) |
Jun 15, 2022 | 7.390 | 7.720 | 7.270 | 7.480 | 919,039 | +0.14(+1.91%) |
Jun 14, 2022 | 7.060 | 7.410 | 6.910 | 7.340 | 1,283,996 | +0.28(+3.97%) |
Jun 13, 2022 | 7.180 | 7.280 | 6.930 | 7.060 | 1,373,689 | -0.27(-3.68%) |
Jun 10, 2022 | 7.690 | 7.760 | 7.145 | 7.330 | 1,386,959 | -0.56(-7.10%) |
Jun 09, 2022 | 8.860 | 9.130 | 7.880 | 7.890 | 1,472,475 | -1.09(-12.14%) |
Jun 08, 2022 | 9.110 | 9.460 | 8.930 | 8.980 | 651,073 | -0.23(-2.50%) |
Jun 07, 2022 | 8.810 | 9.260 | 8.690 | 9.210 | 816,219 | +0.33(+3.72%) |
Jun 06, 2022 | 9.150 | 9.510 | 8.790 | 8.880 | 696,657 | -0.32(-3.48%) |
Jun 03, 2022 | 8.820 | 9.210 | 8.670 | 9.200 | 742,293 | +0.21(+2.34%) |
Jun 02, 2022 | 8.540 | 9.010 | 8.410 | 8.990 | 592,050 | +0.46(+5.39%) |
Jun 01, 2022 | 8.850 | 8.950 | 8.315 | 8.530 | 913,339 | -0.23(-2.63%) |
May 31, 2022 | 8.850 | 8.975 | 8.600 | 8.760 | 1,194,818 | -0.14(-1.57%) |
May 27, 2022 | 8.350 | 8.900 | 8.205 | 8.900 | 713,764 | +0.59(+7.10%) |
May 26, 2022 | 7.900 | 8.400 | 7.620 | 8.310 | 861,743 | +0.45(+5.73%) |
May 25, 2022 | 7.740 | 7.920 | 7.560 | 7.860 | 951,430 | +0.16(+2.08%) |
May 24, 2022 | 7.660 | 7.780 | 7.390 | 7.700 | 921,505 | -0.13(-1.66%) |
May 23, 2022 | 7.990 | 7.990 | 7.680 | 7.830 | 1,138,234 | -0.09(-1.14%) |
May 20, 2022 | 7.770 | 7.940 | 7.480 | 7.920 | 1,170,950 | +0.15(+1.93%) |
May 19, 2022 | 7.930 | 8.040 | 7.620 | 7.770 | 1,219,986 | -0.08(-1.02%) |
May 18, 2022 | 8.370 | 8.400 | 7.490 | 7.850 | 1,652,571 | -0.76(-8.83%) |
May 17, 2022 | 8.760 | 8.850 | 8.390 | 8.610 | 1,748,684 | +0.02(+0.23%) |
May 16, 2022 | 8.800 | 9.010 | 8.550 | 8.590 | 1,645,551 | -0.22(-2.50%) |
May 13, 2022 | 8.580 | 8.875 | 8.400 | 8.810 | 2,604,683 | +0.47(+5.64%) |
May 12, 2022 | 7.910 | 8.600 | 7.870 | 8.340 | 1,426,213 | +0.34(+4.25%) |
May 11, 2022 | 9.040 | 9.390 | 7.940 | 8.000 | 2,516,554 | -1.16(-12.66%) |
May 10, 2022 | 9.380 | 9.755 | 8.850 | 9.160 | 921,532 | +0.34(+3.85%) |
May 09, 2022 | 9.000 | 9.230 | 8.678 | 8.820 | 1,230,838 | -0.28(-3.08%) |
May 06, 2022 | 9.540 | 9.725 | 8.890 | 9.100 | 1,017,373 | -0.70(-7.14%) |
May 05, 2022 | 10.20 | 10.26 | 9.590 | 9.800 | 1,334,315 | -0.02(-0.20%) |
May 04, 2022 | 9.780 | 9.900 | 9.020 | 9.820 | 804,213 | -0.01(-0.10%) |
May 03, 2022 | 9.560 | 9.940 | 9.460 | 9.830 | 1,339,411 | +0.15(+1.55%) |