Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.230 | 8.360 | 7.971 | 8.180 | 2,037,818 | -0.14(-1.68%) |
Jul 28, 2022 | 8.620 | 8.620 | 8.000 | 8.320 | 3,270,699 | -0.26(-3.03%) |
Jul 27, 2022 | 7.980 | 8.720 | 7.700 | 8.580 | 7,745,762 | -0.24(-2.72%) |
Jul 26, 2022 | 9.780 | 10.02 | 8.430 | 8.820 | 9,462,412 | -1.68(-16.00%) |
Jul 25, 2022 | 10.39 | 10.52 | 10.18 | 10.50 | 1,183,460 | +0.13(+1.25%) |
Jul 22, 2022 | 10.80 | 10.98 | 10.28 | 10.37 | 2,098,600 | -0.14(-1.33%) |
Jul 21, 2022 | 10.37 | 10.52 | 10.16 | 10.51 | 1,599,048 | +0.17(+1.64%) |
Jul 20, 2022 | 10.20 | 10.66 | 10.03 | 10.34 | 1,918,321 | +0.19(+1.87%) |
Jul 19, 2022 | 10.09 | 10.39 | 9.870 | 10.15 | 1,520,134 | +0.19(+1.91%) |
Jul 18, 2022 | 10.61 | 10.83 | 9.835 | 9.960 | 2,995,680 | -0.53(-5.05%) |
Jul 15, 2022 | 10.98 | 11.03 | 9.760 | 10.49 | 5,141,448 | -1.09(-9.41%) |
Jul 14, 2022 | 11.59 | 11.74 | 11.41 | 11.58 | 764,815 | -0.20(-1.70%) |
Jul 13, 2022 | 11.50 | 12.13 | 11.40 | 11.78 | 995,011 | -0.06(-0.51%) |
Jul 12, 2022 | 11.75 | 11.89 | 11.39 | 11.84 | 1,211,270 | +0.14(+1.20%) |
Jul 11, 2022 | 12.06 | 12.40 | 11.55 | 11.70 | 1,214,629 | -0.69(-5.57%) |
Jul 08, 2022 | 12.09 | 12.58 | 12.09 | 12.39 | 1,460,751 | +0.12(+0.98%) |
Jul 07, 2022 | 11.97 | 12.60 | 11.93 | 12.27 | 1,834,690 | +0.26(+2.16%) |
Jul 06, 2022 | 12.45 | 12.57 | 11.89 | 12.01 | 2,099,665 | -0.36(-2.91%) |
Jul 05, 2022 | 11.28 | 12.44 | 11.10 | 12.37 | 3,933,254 | +0.98(+8.60%) |
Jul 01, 2022 | 10.00 | 11.47 | 9.860 | 11.39 | 4,859,756 | +1.34(+13.33%) |
Jun 30, 2022 | 10.08 | 10.17 | 9.790 | 10.05 | 1,350,178 | -0.23(-2.24%) |
Jun 29, 2022 | 10.25 | 10.29 | 9.850 | 10.28 | 1,271,374 | +0.07(+0.69%) |
Jun 28, 2022 | 10.41 | 10.94 | 10.14 | 10.21 | 2,666,434 | -0.66(-6.07%) |
Jun 27, 2022 | 11.13 | 11.29 | 10.82 | 10.87 | 2,759,787 | -0.33(-2.95%) |
Jun 24, 2022 | 11.86 | 11.92 | 10.95 | 11.20 | 18,485,154 | -0.34(-2.95%) |
Jun 23, 2022 | 11.21 | 11.80 | 11.17 | 11.54 | 2,217,469 | +0.39(+3.50%) |
Jun 22, 2022 | 10.58 | 11.54 | 10.58 | 11.15 | 2,177,207 | +0.36(+3.34%) |
Jun 21, 2022 | 10.82 | 11.51 | 10.75 | 10.79 | 2,481,231 | +0.16(+1.51%) |
Jun 17, 2022 | 9.940 | 11.27 | 9.940 | 10.63 | 3,446,910 | +0.72(+7.27%) |
Jun 16, 2022 | 9.670 | 9.955 | 9.395 | 9.910 | 2,372,535 | +0.00(+0.00%) |
Jun 15, 2022 | 9.410 | 10.10 | 9.320 | 9.910 | 2,878,453 | +0.46(+4.87%) |
Jun 14, 2022 | 10.23 | 10.30 | 9.180 | 9.450 | 3,592,966 | -0.69(-6.80%) |
Jun 13, 2022 | 11.24 | 11.36 | 9.600 | 10.14 | 4,020,479 | -1.55(-13.26%) |
Jun 10, 2022 | 11.87 | 12.07 | 11.55 | 11.69 | 1,677,830 | -0.40(-3.31%) |
Jun 09, 2022 | 12.72 | 12.72 | 11.59 | 12.09 | 2,689,506 | -0.71(-5.55%) |
Jun 08, 2022 | 12.27 | 13.41 | 12.27 | 12.80 | 2,828,044 | +0.51(+4.15%) |
Jun 07, 2022 | 11.70 | 12.60 | 11.61 | 12.29 | 2,530,233 | +0.34(+2.85%) |
Jun 06, 2022 | 11.53 | 12.69 | 11.50 | 11.95 | 4,101,377 | +0.57(+5.01%) |
Jun 03, 2022 | 11.06 | 11.39 | 10.92 | 11.38 | 1,317,890 | +0.21(+1.88%) |
Jun 02, 2022 | 11.05 | 11.29 | 10.97 | 11.17 | 807,443 | +0.09(+0.81%) |
Jun 01, 2022 | 11.30 | 11.49 | 10.55 | 11.08 | 2,205,570 | -0.20(-1.77%) |
May 31, 2022 | 11.88 | 11.97 | 11.04 | 11.28 | 2,382,065 | -0.65(-5.45%) |
May 27, 2022 | 11.53 | 11.96 | 11.34 | 11.93 | 1,229,167 | +0.48(+4.19%) |
May 26, 2022 | 11.34 | 11.79 | 11.30 | 11.45 | 924,999 | +0.09(+0.79%) |
May 25, 2022 | 11.29 | 11.57 | 11.07 | 11.36 | 751,508 | +0.05(+0.44%) |
May 24, 2022 | 11.57 | 11.60 | 11.15 | 11.31 | 1,177,129 | -0.53(-4.48%) |
May 23, 2022 | 12.04 | 12.39 | 11.74 | 11.84 | 1,999,830 | -0.21(-1.74%) |
May 20, 2022 | 11.75 | 12.12 | 11.15 | 12.05 | 2,301,518 | +0.40(+3.43%) |
May 19, 2022 | 11.07 | 11.78 | 11.07 | 11.65 | 1,803,561 | +0.44(+3.93%) |
May 18, 2022 | 11.21 | 11.48 | 11.03 | 11.21 | 1,658,152 | -0.24(-2.10%) |
May 17, 2022 | 11.19 | 11.63 | 10.93 | 11.45 | 2,020,476 | +0.46(+4.19%) |
May 16, 2022 | 11.15 | 11.77 | 10.90 | 10.99 | 2,134,617 | -0.18(-1.61%) |
May 13, 2022 | 10.13 | 11.38 | 10.08 | 11.17 | 3,429,348 | +1.28(+12.94%) |
May 12, 2022 | 9.390 | 9.890 | 9.110 | 9.890 | 3,046,799 | +0.31(+3.24%) |
May 11, 2022 | 11.02 | 11.23 | 9.450 | 9.580 | 3,826,925 | -1.69(-15.00%) |
May 10, 2022 | 9.610 | 11.34 | 9.610 | 11.27 | 5,680,598 | +2.32(+25.99%) |
May 09, 2022 | 9.860 | 10.06 | 8.860 | 8.945 | 4,547,033 | -1.21(-11.96%) |
May 06, 2022 | 10.86 | 10.86 | 10.09 | 10.16 | 2,497,129 | -0.69(-6.36%) |
May 05, 2022 | 11.29 | 11.38 | 10.67 | 10.85 | 2,239,974 | -0.52(-4.57%) |
May 04, 2022 | 11.12 | 11.37 | 10.54 | 11.37 | 3,535,718 | +0.25(+2.25%) |
May 03, 2022 | 10.86 | 11.15 | 10.77 | 11.12 | 1,493,481 | +0.23(+2.11%) |