Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.557 | 9.835 | 9.494 | 9.512 | 2,861,095 | -0.09(-0.93%) |
Jul 28, 2022 | 9.369 | 9.611 | 9.163 | 9.602 | 2,724,786 | +0.25(+2.68%) |
Jul 27, 2022 | 9.181 | 9.396 | 9.100 | 9.351 | 2,181,152 | +0.26(+2.86%) |
Jul 26, 2022 | 9.073 | 9.234 | 8.979 | 9.091 | 2,115,776 | -0.13(-1.46%) |
Jul 25, 2022 | 9.208 | 9.234 | 9.065 | 9.225 | 1,659,079 | +0.08(+0.88%) |
Jul 22, 2022 | 9.297 | 9.405 | 9.028 | 9.145 | 1,542,779 | -0.08(-0.87%) |
Jul 21, 2022 | 9.064 | 9.243 | 8.965 | 9.225 | 1,834,750 | +0.04(+0.49%) |
Jul 20, 2022 | 9.001 | 9.297 | 8.957 | 9.181 | 1,971,497 | +0.17(+1.89%) |
Jul 19, 2022 | 8.643 | 9.051 | 8.643 | 9.010 | 2,443,408 | +0.57(+6.80%) |
Jul 18, 2022 | 8.437 | 8.661 | 8.405 | 8.437 | 2,656,602 | +0.12(+1.40%) |
Jul 15, 2022 | 8.257 | 8.347 | 8.069 | 8.320 | 2,127,862 | +0.23(+2.88%) |
Jul 14, 2022 | 7.952 | 8.194 | 7.934 | 8.087 | 3,021,117 | -0.02(-0.22%) |
Jul 13, 2022 | 7.997 | 8.212 | 7.920 | 8.105 | 2,259,564 | -0.04(-0.44%) |
Jul 12, 2022 | 7.961 | 8.266 | 7.961 | 8.141 | 2,174,744 | +0.14(+1.79%) |
Jul 11, 2022 | 8.042 | 8.105 | 7.890 | 7.997 | 2,015,568 | -0.17(-2.09%) |
Jul 08, 2022 | 8.203 | 8.275 | 8.006 | 8.168 | 1,855,503 | -0.06(-0.76%) |
Jul 07, 2022 | 8.096 | 8.320 | 8.024 | 8.230 | 2,719,249 | +0.16(+2.00%) |
Jul 06, 2022 | 8.356 | 8.499 | 8.011 | 8.069 | 2,383,646 | -0.31(-3.74%) |
Jul 05, 2022 | 7.997 | 8.419 | 7.737 | 8.383 | 4,856,924 | +0.38(+4.70%) |
Jul 01, 2022 | 7.809 | 8.029 | 7.719 | 8.006 | 2,048,978 | +0.20(+2.53%) |
Jun 30, 2022 | 7.701 | 7.921 | 7.549 | 7.809 | 2,165,033 | -0.17(-2.13%) |
Jun 29, 2022 | 8.096 | 8.150 | 7.908 | 7.979 | 2,475,112 | -0.22(-2.73%) |
Jun 28, 2022 | 8.580 | 8.755 | 8.172 | 8.203 | 3,300,072 | -0.20(-2.35%) |
Jun 27, 2022 | 8.544 | 8.607 | 8.270 | 8.401 | 3,156,611 | -0.06(-0.74%) |
Jun 24, 2022 | 8.123 | 8.463 | 8.069 | 8.463 | 4,605,859 | +0.45(+5.59%) |
Jun 23, 2022 | 7.961 | 8.105 | 7.863 | 8.015 | 3,293,398 | +0.01(+0.11%) |
Jun 22, 2022 | 7.818 | 8.185 | 7.800 | 8.006 | 3,984,155 | -0.01(-0.11%) |
Jun 21, 2022 | 8.266 | 8.374 | 8.011 | 8.015 | 4,415,495 | -0.09(-1.11%) |
Jun 17, 2022 | 8.168 | 8.326 | 7.930 | 8.105 | 4,650,415 | +0.05(+0.67%) |
Jun 16, 2022 | 7.988 | 8.114 | 7.791 | 8.051 | 4,306,476 | -0.22(-2.71%) |
Jun 15, 2022 | 8.499 | 8.499 | 8.141 | 8.275 | 4,299,327 | -0.03(-0.32%) |
Jun 14, 2022 | 8.535 | 8.670 | 8.181 | 8.302 | 6,060,153 | -0.02(-0.22%) |
Jun 13, 2022 | 8.607 | 8.759 | 8.262 | 8.320 | 4,430,724 | -0.65(-7.20%) |
Jun 10, 2022 | 9.414 | 9.548 | 8.948 | 8.965 | 5,342,499 | -0.62(-6.45%) |
Jun 09, 2022 | 10.13 | 10.13 | 9.575 | 9.584 | 2,101,623 | -0.58(-5.73%) |
Jun 08, 2022 | 10.16 | 10.28 | 10.07 | 10.17 | 1,685,125 | -0.13(-1.22%) |
Jun 07, 2022 | 10.02 | 10.31 | 9.934 | 10.29 | 1,273,695 | +0.13(+1.23%) |
Jun 06, 2022 | 10.35 | 10.38 | 10.09 | 10.17 | 3,205,107 | -0.02(-0.18%) |
Jun 03, 2022 | 10.41 | 10.43 | 10.12 | 10.18 | 1,812,193 | -0.29(-2.74%) |
Jun 02, 2022 | 10.17 | 10.47 | 10.08 | 10.47 | 2,254,850 | +0.24(+2.37%) |
Jun 01, 2022 | 10.64 | 10.70 | 10.07 | 10.23 | 1,797,259 | -0.30(-2.89%) |
May 31, 2022 | 10.48 | 10.77 | 10.41 | 10.53 | 2,996,139 | -0.06(-0.59%) |
May 27, 2022 | 10.56 | 10.73 | 10.42 | 10.60 | 2,407,116 | +0.07(+0.68%) |
May 26, 2022 | 10.53 | 10.70 | 10.50 | 10.53 | 2,833,976 | +0.24(+2.35%) |
May 25, 2022 | 10.23 | 10.60 | 10.14 | 10.28 | 4,608,430 | +0.04(+0.35%) |
May 24, 2022 | 10.19 | 10.32 | 9.835 | 10.25 | 2,550,234 | -0.12(-1.12%) |
May 23, 2022 | 10.49 | 10.52 | 10.17 | 10.36 | 3,031,509 | +0.08(+0.78%) |
May 20, 2022 | 10.79 | 10.84 | 9.968 | 10.28 | 4,596,067 | -0.33(-3.12%) |
May 19, 2022 | 10.71 | 11.05 | 10.51 | 10.62 | 4,252,914 | -0.27(-2.47%) |
May 18, 2022 | 11.82 | 11.84 | 10.81 | 10.88 | 3,690,973 | -1.23(-10.16%) |
May 17, 2022 | 11.63 | 12.64 | 11.63 | 12.12 | 8,260,824 | +0.74(+6.46%) |
May 16, 2022 | 11.19 | 11.57 | 10.97 | 11.38 | 6,207,254 | +0.22(+1.98%) |
May 13, 2022 | 11.03 | 11.39 | 10.94 | 11.16 | 3,299,132 | +0.07(+0.64%) |
May 12, 2022 | 10.65 | 11.10 | 10.41 | 11.09 | 3,824,830 | +0.43(+3.99%) |
May 11, 2022 | 11.59 | 11.69 | 10.64 | 10.66 | 4,110,005 | -0.86(-7.46%) |
May 10, 2022 | 11.76 | 11.90 | 11.20 | 11.52 | 8,168,878 | -0.12(-0.99%) |
May 09, 2022 | 11.57 | 12.40 | 11.38 | 11.64 | 7,126,803 | -0.33(-2.74%) |
May 06, 2022 | 11.60 | 12.21 | 11.17 | 11.96 | 6,359,896 | +0.25(+2.12%) |
May 05, 2022 | 12.17 | 12.32 | 11.58 | 11.72 | 7,965,923 | -0.69(-5.57%) |
May 04, 2022 | 11.51 | 12.55 | 11.34 | 12.41 | 6,893,859 | +0.99(+8.69%) |
May 03, 2022 | 11.09 | 11.46 | 10.93 | 11.42 | 3,582,654 | +0.38(+3.45%) |