Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.92 | 10.94 | 9.650 | 9.680 | 239,976 | -1.36(-12.32%) |
Jul 28, 2022 | 11.93 | 11.96 | 10.74 | 11.04 | 312,806 | -0.93(-7.77%) |
Jul 27, 2022 | 12.00 | 12.16 | 11.76 | 11.97 | 130,368 | +0.16(+1.35%) |
Jul 26, 2022 | 11.42 | 11.95 | 11.12 | 11.81 | 175,252 | +0.26(+2.25%) |
Jul 25, 2022 | 11.59 | 11.59 | 11.08 | 11.55 | 210,342 | -0.10(-0.86%) |
Jul 22, 2022 | 12.09 | 12.09 | 11.32 | 11.65 | 324,742 | -0.33(-2.75%) |
Jul 21, 2022 | 11.51 | 12.16 | 11.40 | 11.98 | 220,984 | +0.47(+4.08%) |
Jul 20, 2022 | 10.77 | 11.55 | 10.62 | 11.51 | 197,042 | +0.89(+8.38%) |
Jul 19, 2022 | 10.59 | 10.88 | 10.27 | 10.62 | 156,715 | +0.25(+2.41%) |
Jul 18, 2022 | 10.50 | 10.74 | 10.33 | 10.37 | 190,050 | +0.01(+0.10%) |
Jul 15, 2022 | 10.71 | 10.71 | 10.04 | 10.36 | 151,423 | -0.11(-1.05%) |
Jul 14, 2022 | 10.67 | 11.28 | 10.24 | 10.47 | 161,742 | -0.39(-3.59%) |
Jul 13, 2022 | 9.930 | 10.93 | 9.720 | 10.86 | 224,678 | +0.72(+7.10%) |
Jul 12, 2022 | 9.310 | 10.24 | 8.780 | 10.14 | 790,494 | +0.88(+9.50%) |
Jul 11, 2022 | 9.740 | 9.980 | 9.140 | 9.260 | 208,174 | -0.49(-5.03%) |
Jul 08, 2022 | 9.460 | 9.840 | 9.360 | 9.750 | 173,385 | -0.01(-0.10%) |
Jul 07, 2022 | 9.450 | 9.950 | 9.310 | 9.760 | 220,986 | +0.35(+3.72%) |
Jul 06, 2022 | 9.130 | 9.480 | 9.021 | 9.410 | 256,329 | +0.26(+2.84%) |
Jul 05, 2022 | 8.070 | 9.170 | 7.990 | 9.150 | 320,450 | +0.92(+11.18%) |
Jul 01, 2022 | 8.070 | 8.310 | 8.050 | 8.230 | 197,141 | +0.14(+1.73%) |
Jun 30, 2022 | 8.060 | 8.190 | 7.810 | 8.090 | 229,663 | -0.01(-0.12%) |
Jun 29, 2022 | 8.120 | 8.225 | 7.720 | 8.100 | 338,699 | +0.04(+0.50%) |
Jun 28, 2022 | 8.170 | 8.286 | 7.840 | 8.060 | 288,043 | -0.12(-1.47%) |
Jun 27, 2022 | 7.890 | 8.310 | 7.550 | 8.180 | 331,447 | +0.18(+2.25%) |
Jun 24, 2022 | 7.550 | 8.110 | 7.260 | 8.000 | 1,944,121 | +0.55(+7.38%) |
Jun 23, 2022 | 6.850 | 7.450 | 6.850 | 7.450 | 202,923 | +0.66(+9.72%) |
Jun 22, 2022 | 6.560 | 7.160 | 6.560 | 6.790 | 426,399 | +0.05(+0.74%) |
Jun 21, 2022 | 6.590 | 6.980 | 6.590 | 6.740 | 733,158 | +0.27(+4.17%) |
Jun 17, 2022 | 6.000 | 6.610 | 6.000 | 6.470 | 3,420,797 | +0.58(+9.85%) |
Jun 16, 2022 | 6.430 | 6.670 | 5.830 | 5.890 | 777,356 | -0.78(-11.69%) |
Jun 15, 2022 | 6.570 | 6.880 | 6.390 | 6.670 | 985,451 | +0.04(+0.60%) |
Jun 14, 2022 | 6.540 | 6.650 | 6.250 | 6.630 | 457,152 | +0.17(+2.63%) |
Jun 13, 2022 | 6.460 | 6.580 | 5.820 | 6.460 | 881,501 | -0.33(-4.79%) |
Jun 10, 2022 | 7.600 | 7.640 | 6.780 | 6.785 | 580,579 | -1.00(-12.79%) |
Jun 09, 2022 | 7.870 | 8.010 | 7.600 | 7.780 | 606,903 | -0.20(-2.51%) |
Jun 08, 2022 | 7.680 | 8.260 | 7.660 | 7.980 | 510,360 | +0.23(+2.97%) |
Jun 07, 2022 | 7.060 | 7.840 | 7.010 | 7.750 | 533,614 | +0.60(+8.39%) |
Jun 06, 2022 | 7.720 | 7.840 | 7.030 | 7.150 | 505,275 | -0.45(-5.92%) |
Jun 03, 2022 | 7.480 | 7.710 | 7.260 | 7.600 | 470,699 | +0.12(+1.60%) |
Jun 02, 2022 | 7.350 | 7.630 | 7.240 | 7.480 | 287,461 | +0.06(+0.81%) |
Jun 01, 2022 | 7.790 | 7.930 | 7.383 | 7.420 | 436,905 | -0.25(-3.26%) |
May 31, 2022 | 8.000 | 8.240 | 7.220 | 7.670 | 760,627 | -0.38(-4.72%) |
May 27, 2022 | 7.920 | 8.180 | 7.600 | 8.050 | 418,625 | +0.11(+1.39%) |
May 26, 2022 | 7.860 | 8.140 | 7.700 | 7.940 | 346,292 | +0.04(+0.51%) |
May 25, 2022 | 7.730 | 8.080 | 7.590 | 7.900 | 311,458 | +0.15(+1.94%) |
May 24, 2022 | 8.240 | 8.430 | 7.650 | 7.750 | 369,058 | -0.71(-8.39%) |
May 23, 2022 | 8.850 | 8.990 | 8.360 | 8.460 | 234,110 | -0.29(-3.31%) |
May 20, 2022 | 9.020 | 9.140 | 8.155 | 8.750 | 396,893 | -0.01(-0.11%) |
May 19, 2022 | 8.660 | 9.100 | 8.420 | 8.760 | 354,839 | +0.12(+1.39%) |
May 18, 2022 | 9.320 | 9.610 | 8.420 | 8.640 | 344,903 | -1.11(-11.38%) |
May 17, 2022 | 9.950 | 10.15 | 9.550 | 9.750 | 488,298 | +0.17(+1.77%) |
May 16, 2022 | 9.680 | 10.19 | 9.470 | 9.580 | 273,615 | -0.08(-0.83%) |
May 13, 2022 | 9.360 | 9.890 | 9.010 | 9.660 | 650,552 | +0.66(+7.33%) |
May 12, 2022 | 8.410 | 9.610 | 8.310 | 9.000 | 600,003 | +0.42(+4.90%) |
May 11, 2022 | 9.710 | 10.04 | 8.470 | 8.580 | 882,390 | -1.22(-12.45%) |
May 10, 2022 | 11.75 | 11.75 | 9.250 | 9.800 | 644,877 | +0.50(+5.38%) |
May 09, 2022 | 10.08 | 10.54 | 9.155 | 9.300 | 426,810 | -1.21(-11.51%) |
May 06, 2022 | 10.92 | 11.20 | 10.06 | 10.51 | 341,445 | -0.54(-4.89%) |
May 05, 2022 | 11.99 | 12.15 | 10.60 | 11.05 | 452,272 | -1.12(-9.20%) |
May 04, 2022 | 12.65 | 12.66 | 11.29 | 12.17 | 464,869 | -0.46(-3.64%) |
May 03, 2022 | 13.04 | 13.13 | 12.31 | 12.63 | 243,055 | -0.37(-2.85%) |