Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.970 | 10.00 | 9.630 | 9.970 | 2,998,442 | +0.22(+2.26%) |
Jul 28, 2022 | 10.38 | 10.66 | 9.615 | 9.750 | 4,095,840 | -0.26(-2.60%) |
Jul 27, 2022 | 9.060 | 10.07 | 9.000 | 10.01 | 5,137,733 | +1.15(+12.98%) |
Jul 26, 2022 | 9.170 | 9.251 | 8.665 | 8.860 | 2,424,017 | +0.02(+0.23%) |
Jul 25, 2022 | 8.290 | 8.900 | 8.210 | 8.840 | 3,065,447 | +0.73(+9.00%) |
Jul 22, 2022 | 8.400 | 8.720 | 8.065 | 8.110 | 2,090,725 | -0.24(-2.87%) |
Jul 21, 2022 | 8.440 | 8.606 | 8.110 | 8.350 | 1,954,440 | -0.47(-5.33%) |
Jul 20, 2022 | 8.630 | 8.890 | 8.475 | 8.820 | 2,147,948 | +0.08(+0.92%) |
Jul 19, 2022 | 8.480 | 8.810 | 8.460 | 8.740 | 1,974,921 | +0.23(+2.70%) |
Jul 18, 2022 | 8.240 | 8.610 | 8.210 | 8.510 | 2,033,711 | +0.55(+6.91%) |
Jul 15, 2022 | 8.110 | 8.210 | 7.690 | 7.960 | 3,042,973 | -0.16(-1.97%) |
Jul 14, 2022 | 7.810 | 8.120 | 7.670 | 8.120 | 3,288,368 | -0.08(-0.98%) |
Jul 13, 2022 | 8.000 | 8.495 | 7.980 | 8.200 | 2,438,072 | +0.12(+1.49%) |
Jul 12, 2022 | 7.870 | 8.145 | 7.720 | 8.080 | 2,279,517 | -0.16(-1.94%) |
Jul 11, 2022 | 8.050 | 8.320 | 7.910 | 8.240 | 1,772,250 | +0.00(+0.00%) |
Jul 08, 2022 | 8.450 | 8.500 | 8.015 | 8.240 | 2,734,726 | -0.16(-1.90%) |
Jul 07, 2022 | 8.180 | 8.610 | 8.160 | 8.400 | 3,127,940 | +0.48(+6.06%) |
Jul 06, 2022 | 8.130 | 8.300 | 7.590 | 7.920 | 3,328,026 | -0.31(-3.77%) |
Jul 05, 2022 | 9.080 | 9.170 | 8.040 | 8.230 | 4,145,633 | -1.23(-13.00%) |
Jul 01, 2022 | 9.630 | 9.720 | 8.995 | 9.460 | 2,622,294 | -0.05(-0.53%) |
Jun 30, 2022 | 9.610 | 9.840 | 9.260 | 9.510 | 3,151,097 | -0.31(-3.16%) |
Jun 29, 2022 | 10.24 | 10.37 | 9.685 | 9.820 | 2,663,304 | -0.22(-2.19%) |
Jun 28, 2022 | 9.800 | 10.20 | 9.670 | 10.04 | 3,541,599 | +0.46(+4.80%) |
Jun 27, 2022 | 9.250 | 9.660 | 9.040 | 9.580 | 2,989,875 | +0.49(+5.39%) |
Jun 24, 2022 | 8.860 | 9.205 | 8.570 | 9.090 | 10,139,454 | +0.31(+3.53%) |
Jun 23, 2022 | 9.210 | 9.400 | 8.435 | 8.780 | 4,642,991 | -0.40(-4.36%) |
Jun 22, 2022 | 9.340 | 9.500 | 8.980 | 9.180 | 3,258,491 | -0.86(-8.57%) |
Jun 21, 2022 | 9.490 | 10.31 | 9.400 | 10.04 | 3,693,541 | +0.81(+8.78%) |
Jun 17, 2022 | 10.15 | 10.27 | 9.060 | 9.230 | 7,563,297 | -0.93(-9.15%) |
Jun 16, 2022 | 10.23 | 10.57 | 10.07 | 10.16 | 5,188,016 | +0.09(+0.89%) |
Jun 15, 2022 | 10.04 | 10.22 | 9.820 | 10.07 | 4,262,222 | +0.10(+1.00%) |
Jun 14, 2022 | 10.41 | 10.55 | 9.750 | 9.970 | 3,522,286 | -0.21(-2.06%) |
Jun 13, 2022 | 10.54 | 10.65 | 9.820 | 10.18 | 4,294,186 | -0.91(-8.21%) |
Jun 10, 2022 | 11.42 | 11.63 | 10.72 | 11.09 | 4,756,657 | -0.51(-4.40%) |
Jun 09, 2022 | 11.73 | 12.03 | 11.43 | 11.60 | 3,244,089 | -0.31(-2.60%) |
Jun 08, 2022 | 12.40 | 12.50 | 11.54 | 11.91 | 4,892,189 | -0.44(-3.56%) |
Jun 07, 2022 | 11.83 | 12.39 | 11.74 | 12.35 | 3,443,050 | +0.58(+4.93%) |
Jun 06, 2022 | 12.19 | 12.29 | 11.54 | 11.77 | 3,144,577 | -0.31(-2.57%) |
Jun 03, 2022 | 11.34 | 12.12 | 11.07 | 12.08 | 4,628,197 | +0.79(+7.00%) |
Jun 02, 2022 | 11.15 | 11.45 | 11.01 | 11.29 | 2,040,277 | +0.03(+0.27%) |
Jun 01, 2022 | 11.08 | 11.59 | 11.07 | 11.26 | 2,532,383 | +0.36(+3.30%) |
May 31, 2022 | 11.47 | 11.82 | 10.69 | 10.90 | 3,703,815 | -0.22(-1.98%) |
May 27, 2022 | 10.84 | 11.18 | 10.69 | 11.12 | 2,381,481 | +0.08(+0.72%) |
May 26, 2022 | 11.07 | 11.40 | 10.89 | 11.04 | 2,477,436 | +0.09(+0.82%) |
May 25, 2022 | 10.81 | 11.04 | 10.71 | 10.95 | 2,109,116 | +0.10(+0.92%) |
May 24, 2022 | 10.42 | 11.01 | 10.35 | 10.85 | 3,108,552 | +0.25(+2.36%) |
May 23, 2022 | 10.33 | 10.67 | 10.01 | 10.60 | 2,281,502 | +0.46(+4.54%) |
May 20, 2022 | 10.16 | 10.38 | 9.890 | 10.14 | 2,579,265 | +0.14(+1.40%) |
May 19, 2022 | 9.980 | 10.39 | 9.870 | 10.00 | 3,395,294 | -0.32(-3.10%) |
May 18, 2022 | 10.74 | 10.87 | 10.12 | 10.32 | 2,139,982 | -0.30(-2.82%) |
May 17, 2022 | 10.55 | 10.92 | 10.43 | 10.62 | 2,692,078 | +0.27(+2.61%) |
May 16, 2022 | 10.03 | 10.50 | 10.03 | 10.35 | 3,325,297 | +0.38(+3.81%) |
May 13, 2022 | 9.790 | 10.22 | 9.790 | 9.970 | 4,447,145 | +0.42(+4.40%) |
May 12, 2022 | 9.540 | 9.905 | 9.270 | 9.550 | 4,490,050 | -0.09(-0.93%) |
May 11, 2022 | 10.03 | 10.33 | 9.610 | 9.640 | 3,357,995 | -0.09(-0.92%) |
May 10, 2022 | 9.580 | 10.09 | 9.390 | 9.730 | 2,668,215 | +0.23(+2.42%) |
May 09, 2022 | 10.72 | 10.72 | 9.460 | 9.500 | 5,782,144 | -1.61(-14.49%) |
May 06, 2022 | 10.92 | 11.27 | 10.67 | 11.11 | 3,250,425 | +0.39(+3.64%) |
May 05, 2022 | 11.50 | 11.50 | 10.06 | 10.72 | 5,761,489 | -0.75(-6.54%) |
May 04, 2022 | 10.83 | 11.50 | 10.59 | 11.47 | 9,229,270 | +0.18(+1.59%) |
May 03, 2022 | 11.20 | 11.71 | 11.13 | 11.29 | 4,098,819 | +0.25(+2.26%) |