Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.82 | 14.17 | 12.57 | 12.99 | 31,918,924 | -0.21(-1.59%) |
Jul 28, 2022 | 12.32 | 13.72 | 11.84 | 13.20 | 36,716,788 | +0.88(+7.14%) |
Jul 27, 2022 | 10.87 | 12.65 | 10.58 | 12.32 | 31,327,254 | +2.21(+21.86%) |
Jul 26, 2022 | 11.19 | 11.29 | 10.08 | 10.11 | 13,375,680 | -1.46(-12.62%) |
Jul 25, 2022 | 11.70 | 12.48 | 11.51 | 11.57 | 16,468,669 | -0.85(-6.84%) |
Jul 22, 2022 | 13.89 | 13.92 | 12.06 | 12.42 | 29,213,428 | -1.07(-7.93%) |
Jul 21, 2022 | 11.76 | 13.51 | 11.67 | 13.49 | 31,438,526 | +1.02(+8.18%) |
Jul 20, 2022 | 13.55 | 14.20 | 11.86 | 12.47 | 70,709,816 | -0.43(-3.33%) |
Jul 19, 2022 | 10.37 | 13.00 | 9.850 | 12.90 | 57,934,408 | +3.14(+32.17%) |
Jul 18, 2022 | 8.830 | 10.97 | 8.700 | 9.760 | 43,508,304 | +1.72(+21.39%) |
Jul 15, 2022 | 8.260 | 8.560 | 7.670 | 8.040 | 13,282,063 | +0.04(+0.50%) |
Jul 14, 2022 | 7.590 | 8.100 | 7.260 | 8.000 | 15,040,158 | +0.24(+3.09%) |
Jul 13, 2022 | 7.500 | 7.900 | 7.050 | 7.760 | 12,825,927 | +0.09(+1.17%) |
Jul 12, 2022 | 7.750 | 7.985 | 7.360 | 7.670 | 10,803,374 | -0.14(-1.79%) |
Jul 11, 2022 | 7.900 | 8.290 | 7.670 | 7.810 | 14,343,506 | -0.70(-8.23%) |
Jul 08, 2022 | 6.650 | 8.900 | 6.600 | 8.510 | 49,125,160 | +1.50(+21.40%) |
Jul 07, 2022 | 5.770 | 7.090 | 5.710 | 7.010 | 20,406,548 | +1.36(+24.07%) |
Jul 06, 2022 | 5.940 | 6.070 | 5.610 | 5.650 | 11,159,156 | -0.42(-6.92%) |
Jul 05, 2022 | 5.400 | 6.080 | 5.200 | 6.070 | 12,352,118 | +0.53(+9.57%) |
Jul 01, 2022 | 5.410 | 5.700 | 5.278 | 5.540 | 11,547,928 | +0.20(+3.75%) |
Jun 30, 2022 | 5.530 | 5.770 | 5.270 | 5.340 | 10,671,476 | -0.46(-7.93%) |
Jun 29, 2022 | 6.250 | 6.270 | 5.650 | 5.800 | 12,134,842 | -0.63(-9.80%) |
Jun 28, 2022 | 6.950 | 7.153 | 6.320 | 6.430 | 10,479,002 | -0.42(-6.13%) |
Jun 27, 2022 | 7.480 | 7.500 | 6.810 | 6.850 | 9,086,659 | -0.56(-7.56%) |
Jun 24, 2022 | 7.170 | 7.759 | 7.120 | 7.410 | 13,665,929 | +0.36(+5.11%) |
Jun 23, 2022 | 6.770 | 7.100 | 6.510 | 7.050 | 13,219,909 | +0.30(+4.44%) |
Jun 22, 2022 | 7.070 | 7.330 | 6.720 | 6.750 | 10,488,485 | -0.47(-6.51%) |
Jun 21, 2022 | 6.940 | 7.788 | 6.890 | 7.220 | 16,377,789 | +0.61(+9.23%) |
Jun 17, 2022 | 6.460 | 6.840 | 6.440 | 6.610 | 10,261,226 | +0.04(+0.61%) |
Jun 16, 2022 | 6.730 | 6.820 | 6.270 | 6.570 | 12,203,416 | -0.30(-4.37%) |
Jun 15, 2022 | 6.710 | 7.170 | 6.550 | 6.870 | 18,125,258 | -0.07(-1.01%) |
Jun 14, 2022 | 6.540 | 7.070 | 6.410 | 6.940 | 10,681,341 | +0.29(+4.36%) |
Jun 13, 2022 | 6.150 | 7.000 | 6.140 | 6.650 | 18,776,028 | -0.89(-11.80%) |
Jun 10, 2022 | 7.350 | 7.690 | 7.245 | 7.540 | 10,518,178 | -0.12(-1.57%) |
Jun 09, 2022 | 8.400 | 8.439 | 7.650 | 7.660 | 13,882,555 | -0.87(-10.20%) |
Jun 08, 2022 | 8.640 | 9.140 | 8.390 | 8.530 | 11,211,728 | -0.16(-1.84%) |
Jun 07, 2022 | 8.650 | 8.875 | 8.320 | 8.690 | 10,746,716 | -0.24(-2.69%) |
Jun 06, 2022 | 9.230 | 9.260 | 8.700 | 8.930 | 10,178,437 | +0.13(+1.48%) |
Jun 03, 2022 | 9.070 | 9.110 | 8.400 | 8.800 | 11,020,744 | -0.54(-5.78%) |
Jun 02, 2022 | 9.140 | 9.600 | 9.100 | 9.340 | 11,595,832 | +0.12(+1.30%) |
Jun 01, 2022 | 10.30 | 10.35 | 9.110 | 9.220 | 14,973,497 | -1.01(-9.87%) |
May 31, 2022 | 11.04 | 11.17 | 10.02 | 10.23 | 19,462,114 | -0.04(-0.39%) |
May 27, 2022 | 9.970 | 10.48 | 9.810 | 10.27 | 13,974,034 | +0.42(+4.26%) |
May 26, 2022 | 8.810 | 9.960 | 8.530 | 9.850 | 15,617,588 | +0.58(+6.26%) |
May 25, 2022 | 8.890 | 9.440 | 8.840 | 9.270 | 6,857,765 | +0.27(+3.00%) |
May 24, 2022 | 9.610 | 9.800 | 8.740 | 9.000 | 11,199,567 | -0.93(-9.37%) |
May 23, 2022 | 9.880 | 10.26 | 9.520 | 9.930 | 9,375,625 | +0.16(+1.64%) |
May 20, 2022 | 10.65 | 10.70 | 9.210 | 9.770 | 12,276,665 | -0.58(-5.60%) |
May 19, 2022 | 10.19 | 10.93 | 10.12 | 10.35 | 10,220,401 | +0.19(+1.87%) |
May 18, 2022 | 10.61 | 10.99 | 9.930 | 10.16 | 9,917,042 | -0.93(-8.39%) |
May 17, 2022 | 10.78 | 11.26 | 10.51 | 11.09 | 10,884,863 | +0.77(+7.46%) |
May 16, 2022 | 11.18 | 11.20 | 10.13 | 10.32 | 11,012,369 | -1.07(-9.39%) |
May 13, 2022 | 11.17 | 12.00 | 10.92 | 11.39 | 15,326,169 | +1.24(+12.22%) |
May 12, 2022 | 9.490 | 10.60 | 8.800 | 10.15 | 20,865,130 | +0.17(+1.70%) |
May 11, 2022 | 11.00 | 12.17 | 9.910 | 9.980 | 17,793,732 | -1.82(-15.42%) |
May 10, 2022 | 12.86 | 13.19 | 11.54 | 11.80 | 12,878,812 | -0.28(-2.32%) |
May 09, 2022 | 13.94 | 14.03 | 11.77 | 12.08 | 15,789,983 | -2.87(-19.20%) |
May 06, 2022 | 15.47 | 15.81 | 14.45 | 14.95 | 8,417,599 | -0.95(-5.97%) |
May 05, 2022 | 17.27 | 17.40 | 15.54 | 15.90 | 9,295,665 | -1.86(-10.47%) |
May 04, 2022 | 16.88 | 17.83 | 15.61 | 17.76 | 11,810,745 | +0.98(+5.84%) |
May 03, 2022 | 16.35 | 17.32 | 16.23 | 16.78 | 7,596,881 | +0.12(+0.72%) |