Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.59 | 10.73 | 10.26 | 10.51 | 3,670,347 | -0.07(-0.66%) |
Jul 28, 2022 | 10.72 | 10.85 | 10.31 | 10.58 | 2,879,220 | -0.53(-4.77%) |
Jul 27, 2022 | 11.47 | 11.64 | 10.92 | 11.11 | 2,575,400 | -0.28(-2.46%) |
Jul 26, 2022 | 11.46 | 11.60 | 11.08 | 11.39 | 5,407,008 | -0.01(-0.09%) |
Jul 25, 2022 | 11.31 | 11.74 | 11.19 | 11.40 | 6,105,190 | -0.17(-1.47%) |
Jul 22, 2022 | 11.15 | 11.82 | 10.94 | 11.57 | 8,248,605 | +0.34(+3.03%) |
Jul 21, 2022 | 9.060 | 13.17 | 8.960 | 11.23 | 29,772,940 | +2.05(+22.33%) |
Jul 20, 2022 | 9.160 | 9.360 | 9.050 | 9.180 | 2,229,248 | +0.12(+1.32%) |
Jul 19, 2022 | 8.890 | 9.080 | 8.750 | 9.060 | 2,390,282 | +0.28(+3.19%) |
Jul 18, 2022 | 8.580 | 8.830 | 8.460 | 8.780 | 2,259,697 | +0.37(+4.40%) |
Jul 15, 2022 | 8.410 | 8.540 | 8.210 | 8.410 | 2,179,914 | +0.13(+1.57%) |
Jul 14, 2022 | 8.760 | 8.760 | 7.955 | 8.280 | 4,616,762 | -0.56(-6.33%) |
Jul 13, 2022 | 8.680 | 8.930 | 8.580 | 8.840 | 1,211,707 | -0.03(-0.34%) |
Jul 12, 2022 | 8.340 | 9.090 | 8.300 | 8.870 | 2,594,947 | +0.49(+5.85%) |
Jul 11, 2022 | 9.050 | 9.075 | 8.350 | 8.380 | 2,787,692 | -0.76(-8.32%) |
Jul 08, 2022 | 9.030 | 9.325 | 8.921 | 9.140 | 1,112,352 | -0.01(-0.11%) |
Jul 07, 2022 | 9.160 | 9.330 | 9.000 | 9.150 | 1,497,648 | -0.06(-0.65%) |
Jul 06, 2022 | 9.330 | 9.510 | 9.095 | 9.210 | 2,040,543 | -0.15(-1.60%) |
Jul 05, 2022 | 9.310 | 9.450 | 8.945 | 9.360 | 3,205,203 | -0.09(-0.95%) |
Jul 01, 2022 | 9.300 | 9.670 | 9.200 | 9.450 | 1,895,079 | +0.20(+2.16%) |
Jun 30, 2022 | 8.940 | 9.370 | 8.830 | 9.250 | 4,117,579 | +0.15(+1.65%) |
Jun 29, 2022 | 9.120 | 9.165 | 8.880 | 9.100 | 2,150,493 | -0.14(-1.52%) |
Jun 28, 2022 | 9.180 | 9.720 | 9.060 | 9.240 | 1,969,730 | +0.20(+2.21%) |
Jun 27, 2022 | 9.570 | 9.660 | 8.750 | 9.040 | 6,830,214 | -0.44(-4.64%) |
Jun 24, 2022 | 9.400 | 9.570 | 9.300 | 9.480 | 7,795,163 | +0.17(+1.83%) |
Jun 23, 2022 | 8.390 | 9.530 | 8.390 | 9.310 | 7,398,548 | +0.95(+11.36%) |
Jun 22, 2022 | 8.130 | 8.575 | 8.020 | 8.360 | 4,182,250 | +0.10(+1.21%) |
Jun 21, 2022 | 8.830 | 8.950 | 8.260 | 8.260 | 4,425,420 | -0.50(-5.71%) |
Jun 17, 2022 | 7.830 | 8.790 | 7.800 | 8.760 | 6,986,128 | +0.88(+11.17%) |
Jun 16, 2022 | 8.840 | 8.880 | 7.580 | 7.880 | 7,720,721 | -1.32(-14.35%) |
Jun 15, 2022 | 8.980 | 9.410 | 8.830 | 9.200 | 3,351,636 | +0.36(+4.07%) |
Jun 14, 2022 | 9.240 | 9.490 | 8.800 | 8.840 | 4,133,431 | -0.41(-4.43%) |
Jun 13, 2022 | 9.720 | 9.835 | 9.160 | 9.250 | 4,398,837 | -0.75(-7.50%) |
Jun 10, 2022 | 10.06 | 10.30 | 9.885 | 10.00 | 2,904,626 | -0.35(-3.38%) |
Jun 09, 2022 | 10.97 | 11.05 | 10.27 | 10.35 | 1,981,881 | -0.57(-5.22%) |
Jun 08, 2022 | 10.74 | 11.21 | 10.74 | 10.92 | 1,901,904 | +0.08(+0.74%) |
Jun 07, 2022 | 10.85 | 10.91 | 10.61 | 10.84 | 1,983,905 | -0.13(-1.19%) |
Jun 06, 2022 | 10.89 | 11.06 | 10.77 | 10.97 | 2,433,232 | +0.26(+2.43%) |
Jun 03, 2022 | 10.95 | 11.12 | 10.66 | 10.71 | 1,956,891 | -0.35(-3.16%) |
Jun 02, 2022 | 10.99 | 11.14 | 10.76 | 11.06 | 2,391,529 | -0.12(-1.07%) |
Jun 01, 2022 | 11.43 | 11.51 | 11.08 | 11.18 | 2,501,058 | -0.20(-1.76%) |
May 31, 2022 | 11.55 | 11.63 | 11.22 | 11.38 | 3,543,856 | -0.24(-2.07%) |
May 27, 2022 | 11.58 | 11.91 | 11.52 | 11.62 | 2,563,024 | +0.17(+1.48%) |
May 26, 2022 | 11.05 | 11.80 | 11.05 | 11.45 | 4,907,614 | +0.30(+2.69%) |
May 25, 2022 | 10.22 | 11.20 | 10.21 | 11.15 | 3,995,807 | +0.95(+9.31%) |
May 24, 2022 | 10.56 | 10.56 | 10.06 | 10.20 | 4,775,758 | -0.45(-4.23%) |
May 23, 2022 | 11.00 | 11.00 | 10.47 | 10.65 | 2,777,641 | -0.14(-1.30%) |
May 20, 2022 | 10.97 | 11.11 | 10.52 | 10.79 | 4,684,320 | +0.06(+0.56%) |
May 19, 2022 | 10.74 | 11.24 | 10.54 | 10.73 | 6,592,279 | -0.10(-0.92%) |
May 18, 2022 | 10.33 | 11.38 | 10.00 | 10.83 | 16,517,991 | +0.33(+3.14%) |
May 17, 2022 | 9.550 | 10.65 | 9.455 | 10.50 | 6,670,653 | +1.15(+12.30%) |
May 16, 2022 | 9.430 | 9.517 | 9.175 | 9.350 | 2,489,033 | -0.10(-1.06%) |
May 13, 2022 | 9.370 | 9.600 | 9.250 | 9.450 | 2,983,563 | +0.10(+1.07%) |
May 12, 2022 | 8.720 | 9.360 | 8.670 | 9.350 | 6,121,368 | +0.58(+6.61%) |
May 11, 2022 | 9.920 | 10.15 | 8.680 | 8.770 | 11,470,192 | -1.24(-12.39%) |
May 10, 2022 | 10.22 | 10.48 | 9.830 | 10.01 | 8,481,148 | -0.04(-0.40%) |
May 09, 2022 | 10.03 | 10.44 | 10.00 | 10.05 | 5,425,018 | -0.17(-1.66%) |
May 06, 2022 | 10.15 | 10.55 | 9.900 | 10.22 | 7,433,587 | +0.06(+0.59%) |
May 05, 2022 | 10.17 | 10.45 | 10.09 | 10.16 | 3,789,515 | -0.23(-2.21%) |
May 04, 2022 | 9.770 | 10.48 | 9.575 | 10.39 | 5,263,012 | +0.60(+6.13%) |
May 03, 2022 | 9.450 | 9.925 | 9.185 | 9.790 | 5,987,422 | +0.28(+2.94%) |