Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.160 | 8.250 | 7.910 | 8.180 | 1,653,167 | -0.01(-0.12%) |
Jul 28, 2022 | 8.010 | 8.400 | 7.700 | 8.190 | 2,829,876 | +0.25(+3.15%) |
Jul 27, 2022 | 7.900 | 7.990 | 7.615 | 7.940 | 3,271,843 | +0.32(+4.20%) |
Jul 26, 2022 | 7.990 | 8.020 | 7.600 | 7.620 | 3,063,217 | -0.52(-6.39%) |
Jul 25, 2022 | 8.190 | 8.240 | 7.870 | 8.140 | 2,565,575 | -0.09(-1.09%) |
Jul 22, 2022 | 8.760 | 8.840 | 8.140 | 8.230 | 2,873,630 | -0.51(-5.84%) |
Jul 21, 2022 | 8.540 | 8.770 | 8.385 | 8.740 | 3,883,869 | -0.92(-9.52%) |
Jul 20, 2022 | 9.080 | 9.700 | 9.060 | 9.660 | 3,981,676 | +0.50(+5.46%) |
Jul 19, 2022 | 8.930 | 9.220 | 8.880 | 9.160 | 3,421,575 | +0.50(+5.77%) |
Jul 18, 2022 | 8.470 | 9.040 | 8.470 | 8.660 | 4,575,628 | +0.35(+4.21%) |
Jul 15, 2022 | 8.060 | 8.310 | 7.860 | 8.310 | 2,601,094 | +0.46(+5.86%) |
Jul 14, 2022 | 7.890 | 8.037 | 7.770 | 7.850 | 2,775,364 | -0.27(-3.33%) |
Jul 13, 2022 | 7.810 | 8.189 | 7.750 | 8.120 | 2,750,079 | -0.09(-1.10%) |
Jul 12, 2022 | 7.660 | 8.335 | 7.660 | 8.210 | 4,967,764 | +0.48(+6.21%) |
Jul 11, 2022 | 8.130 | 8.160 | 7.720 | 7.730 | 2,427,086 | -0.49(-5.96%) |
Jul 08, 2022 | 8.390 | 8.560 | 8.130 | 8.220 | 3,160,945 | -0.24(-2.84%) |
Jul 07, 2022 | 8.100 | 8.550 | 8.100 | 8.460 | 3,761,346 | +0.46(+5.75%) |
Jul 06, 2022 | 8.390 | 8.620 | 7.930 | 8.000 | 4,100,920 | -0.49(-5.77%) |
Jul 05, 2022 | 7.800 | 8.525 | 7.478 | 8.490 | 5,874,239 | +0.35(+4.30%) |
Jul 01, 2022 | 7.840 | 8.215 | 7.810 | 8.140 | 5,348,773 | +0.24(+3.04%) |
Jun 30, 2022 | 7.860 | 8.055 | 7.430 | 7.900 | 4,844,891 | -0.22(-2.71%) |
Jun 29, 2022 | 8.610 | 8.690 | 7.880 | 8.120 | 5,925,365 | -1.29(-13.71%) |
Jun 28, 2022 | 9.500 | 10.02 | 9.385 | 9.410 | 3,231,132 | -0.20(-2.08%) |
Jun 27, 2022 | 9.760 | 9.810 | 9.290 | 9.610 | 3,455,819 | -0.25(-2.54%) |
Jun 24, 2022 | 8.910 | 9.860 | 8.690 | 9.860 | 3,700,360 | +1.10(+12.56%) |
Jun 23, 2022 | 8.700 | 8.840 | 8.425 | 8.760 | 2,853,283 | +0.00(+0.00%) |
Jun 22, 2022 | 8.520 | 8.979 | 8.440 | 8.760 | 2,870,485 | +0.00(+0.00%) |
Jun 21, 2022 | 8.810 | 8.930 | 8.621 | 8.760 | 3,231,145 | +0.02(+0.23%) |
Jun 17, 2022 | 8.200 | 8.795 | 8.010 | 8.740 | 3,176,875 | +0.75(+9.39%) |
Jun 16, 2022 | 8.630 | 8.650 | 7.945 | 7.990 | 4,076,772 | -1.01(-11.22%) |
Jun 15, 2022 | 8.820 | 9.190 | 8.725 | 9.000 | 5,214,424 | +0.31(+3.57%) |
Jun 14, 2022 | 9.000 | 9.230 | 8.590 | 8.690 | 4,763,261 | -0.39(-4.30%) |
Jun 13, 2022 | 9.610 | 9.650 | 9.005 | 9.080 | 4,685,662 | -1.08(-10.63%) |
Jun 10, 2022 | 10.60 | 11.04 | 10.15 | 10.16 | 4,060,290 | -0.68(-6.27%) |
Jun 09, 2022 | 11.85 | 11.86 | 10.83 | 10.84 | 3,912,131 | -1.13(-9.44%) |
Jun 08, 2022 | 12.33 | 12.56 | 11.97 | 11.97 | 3,834,332 | -0.91(-7.07%) |
Jun 07, 2022 | 12.48 | 12.89 | 12.34 | 12.88 | 1,410,932 | +0.16(+1.26%) |
Jun 06, 2022 | 12.78 | 12.88 | 12.45 | 12.72 | 1,850,379 | +0.14(+1.11%) |
Jun 03, 2022 | 12.70 | 12.90 | 12.44 | 12.58 | 1,458,483 | -0.47(-3.60%) |
Jun 02, 2022 | 12.50 | 13.06 | 12.45 | 13.05 | 1,723,077 | +0.55(+4.40%) |
Jun 01, 2022 | 12.93 | 13.11 | 12.21 | 12.50 | 2,514,855 | -0.36(-2.80%) |
May 31, 2022 | 12.82 | 13.10 | 12.71 | 12.86 | 2,546,647 | -0.08(-0.62%) |
May 27, 2022 | 12.36 | 12.94 | 12.36 | 12.94 | 2,358,141 | +0.66(+5.37%) |
May 26, 2022 | 11.47 | 12.49 | 11.45 | 12.28 | 2,583,848 | +0.91(+8.00%) |
May 25, 2022 | 10.85 | 11.46 | 10.81 | 11.37 | 2,883,279 | +0.42(+3.84%) |
May 24, 2022 | 11.96 | 11.98 | 10.78 | 10.95 | 4,207,143 | -1.28(-10.47%) |
May 23, 2022 | 12.22 | 12.32 | 11.74 | 12.23 | 3,196,513 | +0.00(+0.00%) |
May 20, 2022 | 12.81 | 12.96 | 11.84 | 12.23 | 3,269,154 | -0.42(-3.32%) |
May 19, 2022 | 12.66 | 12.95 | 12.55 | 12.65 | 3,277,888 | -0.24(-1.86%) |
May 18, 2022 | 13.49 | 13.75 | 12.75 | 12.89 | 3,227,572 | -0.96(-6.93%) |
May 17, 2022 | 13.54 | 13.95 | 13.39 | 13.85 | 2,397,665 | +0.70(+5.32%) |
May 16, 2022 | 13.31 | 13.50 | 13.09 | 13.15 | 2,791,762 | -0.16(-1.20%) |
May 13, 2022 | 12.61 | 13.52 | 12.61 | 13.31 | 3,070,774 | +0.95(+7.69%) |
May 12, 2022 | 12.42 | 12.89 | 11.93 | 12.36 | 4,880,804 | -0.29(-2.29%) |
May 11, 2022 | 13.31 | 13.71 | 12.63 | 12.65 | 4,004,399 | -0.51(-3.88%) |
May 10, 2022 | 13.64 | 13.83 | 12.81 | 13.16 | 3,568,510 | +0.10(+0.77%) |
May 09, 2022 | 14.29 | 14.33 | 13.00 | 13.06 | 4,004,420 | -1.58(-10.79%) |
May 06, 2022 | 15.02 | 15.14 | 14.31 | 14.64 | 3,335,326 | -0.51(-3.37%) |
May 05, 2022 | 15.92 | 16.16 | 14.98 | 15.15 | 3,616,893 | -1.20(-7.34%) |
May 04, 2022 | 16.04 | 16.36 | 15.40 | 16.35 | 2,787,276 | +0.19(+1.18%) |
May 03, 2022 | 16.15 | 16.32 | 15.75 | 16.16 | 3,049,005 | +0.33(+2.08%) |