Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.45 | 10.71 | 9.000 | 10.41 | 105,498 | -0.09(-0.86%) |
Jul 28, 2022 | 10.70 | 10.79 | 9.990 | 10.50 | 56,507 | -0.28(-2.60%) |
Jul 27, 2022 | 10.20 | 11.20 | 9.899 | 10.78 | 62,039 | +0.36(+3.45%) |
Jul 26, 2022 | 10.50 | 10.50 | 10.00 | 10.42 | 27,755 | +0.05(+0.48%) |
Jul 25, 2022 | 11.00 | 11.02 | 10.08 | 10.37 | 67,315 | -0.51(-4.69%) |
Jul 22, 2022 | 10.64 | 11.04 | 10.50 | 10.88 | 22,015 | -0.26(-2.33%) |
Jul 21, 2022 | 10.23 | 11.27 | 10.23 | 11.14 | 27,403 | +0.59(+5.59%) |
Jul 20, 2022 | 11.20 | 11.25 | 10.00 | 10.55 | 36,079 | -0.14(-1.31%) |
Jul 19, 2022 | 10.01 | 10.84 | 10.01 | 10.69 | 26,022 | +0.72(+7.22%) |
Jul 18, 2022 | 10.15 | 10.65 | 9.930 | 9.970 | 33,329 | -0.03(-0.30%) |
Jul 15, 2022 | 9.850 | 10.33 | 9.790 | 10.00 | 16,191 | +0.55(+5.82%) |
Jul 14, 2022 | 9.700 | 9.700 | 9.200 | 9.450 | 14,830 | -0.17(-1.77%) |
Jul 13, 2022 | 9.850 | 9.950 | 9.620 | 9.620 | 7,311 | -0.08(-0.82%) |
Jul 12, 2022 | 9.990 | 10.44 | 9.630 | 9.700 | 6,874 | -0.34(-3.39%) |
Jul 11, 2022 | 10.32 | 10.48 | 10.00 | 10.04 | 34,367 | -0.07(-0.69%) |
Jul 08, 2022 | 9.970 | 10.43 | 9.900 | 10.11 | 22,001 | -0.04(-0.39%) |
Jul 07, 2022 | 9.210 | 10.38 | 9.100 | 10.15 | 46,196 | +0.89(+9.61%) |
Jul 06, 2022 | 10.72 | 10.72 | 9.060 | 9.260 | 33,868 | -1.69(-15.43%) |
Jul 05, 2022 | 9.360 | 11.00 | 9.320 | 10.95 | 84,204 | +1.40(+14.66%) |
Jul 01, 2022 | 8.870 | 9.670 | 8.820 | 9.550 | 38,220 | +0.55(+6.11%) |
Jun 30, 2022 | 8.500 | 9.060 | 8.418 | 9.000 | 59,389 | +0.44(+5.14%) |
Jun 29, 2022 | 10.64 | 10.77 | 8.220 | 8.560 | 97,272 | -2.26(-20.89%) |
Jun 28, 2022 | 10.67 | 11.15 | 10.53 | 10.82 | 55,351 | -0.02(-0.18%) |
Jun 27, 2022 | 10.89 | 11.08 | 10.60 | 10.84 | 62,558 | -0.16(-1.45%) |
Jun 24, 2022 | 11.75 | 12.04 | 10.26 | 11.00 | 1,247,226 | -0.78(-6.62%) |
Jun 23, 2022 | 11.22 | 11.81 | 10.35 | 11.78 | 97,076 | +0.22(+1.90%) |
Jun 22, 2022 | 11.20 | 11.89 | 11.20 | 11.56 | 73,882 | +0.00(+0.00%) |
Jun 21, 2022 | 12.48 | 12.66 | 11.53 | 11.56 | 79,947 | -1.01(-8.04%) |
Jun 17, 2022 | 13.90 | 13.90 | 12.35 | 12.57 | 228,747 | -0.31(-2.41%) |
Jun 16, 2022 | 11.84 | 13.53 | 11.78 | 12.88 | 76,299 | +1.12(+9.52%) |
Jun 15, 2022 | 10.88 | 12.00 | 10.82 | 11.76 | 58,923 | +1.16(+10.94%) |
Jun 14, 2022 | 10.54 | 11.32 | 10.42 | 10.60 | 42,737 | +0.03(+0.28%) |
Jun 13, 2022 | 11.19 | 11.50 | 10.57 | 10.57 | 37,613 | -1.36(-11.40%) |
Jun 10, 2022 | 11.99 | 12.55 | 11.73 | 11.93 | 44,870 | -0.20(-1.65%) |
Jun 09, 2022 | 12.52 | 13.09 | 12.02 | 12.13 | 71,264 | -0.61(-4.79%) |
Jun 08, 2022 | 13.16 | 13.41 | 12.50 | 12.74 | 68,879 | -0.59(-4.43%) |
Jun 07, 2022 | 13.03 | 14.00 | 13.03 | 13.33 | 96,622 | +0.13(+0.98%) |
Jun 06, 2022 | 11.42 | 13.95 | 11.42 | 13.20 | 341,146 | +2.51(+23.48%) |
Jun 03, 2022 | 11.59 | 11.59 | 10.69 | 10.69 | 22,326 | -0.97(-8.32%) |
Jun 02, 2022 | 11.30 | 12.00 | 11.01 | 11.66 | 29,940 | +0.47(+4.20%) |
Jun 01, 2022 | 11.04 | 12.10 | 10.57 | 11.19 | 27,604 | +0.20(+1.82%) |
May 31, 2022 | 10.76 | 11.40 | 10.57 | 10.99 | 51,155 | -0.01(-0.09%) |
May 27, 2022 | 11.51 | 12.24 | 10.80 | 11.00 | 28,117 | -0.25(-2.22%) |
May 26, 2022 | 10.85 | 11.29 | 10.85 | 11.25 | 16,854 | +0.25(+2.27%) |
May 25, 2022 | 9.970 | 11.00 | 9.970 | 11.00 | 19,719 | +1.19(+12.13%) |
May 24, 2022 | 10.28 | 10.44 | 9.770 | 9.810 | 27,689 | -0.86(-8.06%) |
May 23, 2022 | 10.30 | 10.84 | 10.01 | 10.67 | 21,428 | +0.97(+10.04%) |
May 20, 2022 | 10.03 | 10.93 | 9.480 | 9.696 | 135,830 | +0.19(+1.96%) |
May 19, 2022 | 9.720 | 10.06 | 9.250 | 9.510 | 32,206 | -0.36(-3.65%) |
May 18, 2022 | 10.49 | 10.70 | 9.850 | 9.870 | 22,891 | -0.63(-6.00%) |
May 17, 2022 | 9.760 | 10.94 | 9.760 | 10.50 | 24,504 | +0.58(+5.85%) |
May 16, 2022 | 11.85 | 12.06 | 9.920 | 9.920 | 28,431 | -1.70(-14.63%) |
May 13, 2022 | 11.51 | 12.07 | 11.51 | 11.62 | 55,540 | +0.22(+1.93%) |
May 12, 2022 | 13.60 | 13.60 | 11.09 | 11.40 | 57,236 | -2.19(-16.11%) |
May 11, 2022 | 13.30 | 13.82 | 13.16 | 13.59 | 56,133 | +0.44(+3.35%) |
May 10, 2022 | 13.82 | 14.18 | 13.13 | 13.15 | 60,672 | +0.00(+0.00%) |
May 09, 2022 | 14.16 | 14.45 | 13.15 | 13.15 | 92,161 | -1.85(-12.33%) |
May 06, 2022 | 11.50 | 15.40 | 11.00 | 15.00 | 284,658 | +4.55(+43.54%) |
May 05, 2022 | 10.45 | 10.50 | 10.09 | 10.45 | 12,261 | +0.05(+0.48%) |
May 04, 2022 | 10.25 | 10.45 | 9.950 | 10.40 | 16,431 | +0.15(+1.46%) |
May 03, 2022 | 10.05 | 10.25 | 9.920 | 10.25 | 17,043 | +0.20(+1.99%) |