Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.110 | 5.180 | 4.400 | 4.620 | 38,491,904 | -0.48(-9.41%) |
Jul 28, 2022 | 8.660 | 8.750 | 4.000 | 5.100 | 29,179,300 | -3.58(-41.24%) |
Jul 27, 2022 | 8.750 | 8.870 | 8.585 | 8.680 | 6,494,407 | -0.06(-0.69%) |
Jul 26, 2022 | 8.760 | 9.030 | 8.590 | 8.740 | 5,041,514 | -0.10(-1.13%) |
Jul 25, 2022 | 8.770 | 9.120 | 8.495 | 8.840 | 5,353,630 | +0.07(+0.80%) |
Jul 22, 2022 | 9.100 | 9.205 | 8.610 | 8.770 | 5,210,949 | -0.28(-3.09%) |
Jul 21, 2022 | 9.080 | 9.140 | 8.740 | 9.050 | 3,410,866 | -0.13(-1.42%) |
Jul 20, 2022 | 8.870 | 9.340 | 8.800 | 9.180 | 5,140,984 | +0.34(+3.85%) |
Jul 19, 2022 | 8.730 | 8.940 | 8.580 | 8.840 | 4,406,875 | +0.20(+2.31%) |
Jul 18, 2022 | 8.850 | 9.110 | 8.610 | 8.640 | 5,199,441 | -0.06(-0.69%) |
Jul 15, 2022 | 8.840 | 8.910 | 8.410 | 8.700 | 4,055,289 | -0.04(-0.46%) |
Jul 14, 2022 | 8.760 | 8.900 | 8.510 | 8.740 | 4,361,997 | -0.26(-2.89%) |
Jul 13, 2022 | 8.540 | 9.020 | 8.410 | 9.000 | 3,191,196 | +0.27(+3.09%) |
Jul 12, 2022 | 8.370 | 8.880 | 8.350 | 8.730 | 3,848,587 | +0.34(+4.05%) |
Jul 11, 2022 | 8.600 | 8.700 | 8.360 | 8.390 | 3,566,675 | -0.35(-4.00%) |
Jul 08, 2022 | 9.070 | 9.220 | 8.720 | 8.740 | 6,627,502 | -0.47(-5.10%) |
Jul 07, 2022 | 8.680 | 9.215 | 8.640 | 9.210 | 3,463,858 | +0.63(+7.34%) |
Jul 06, 2022 | 8.980 | 9.125 | 8.470 | 8.580 | 4,156,097 | -0.47(-5.19%) |
Jul 05, 2022 | 8.390 | 9.075 | 8.245 | 9.050 | 4,748,561 | +0.52(+6.10%) |
Jul 01, 2022 | 8.390 | 8.535 | 8.020 | 8.530 | 3,432,905 | +0.17(+2.03%) |
Jun 30, 2022 | 8.380 | 8.630 | 8.130 | 8.360 | 4,578,834 | -0.15(-1.76%) |
Jun 29, 2022 | 8.800 | 8.850 | 8.360 | 8.510 | 4,628,004 | -0.32(-3.62%) |
Jun 28, 2022 | 8.750 | 9.250 | 8.700 | 8.830 | 7,363,787 | +0.15(+1.73%) |
Jun 27, 2022 | 8.730 | 8.870 | 8.455 | 8.680 | 6,620,140 | -0.07(-0.80%) |
Jun 24, 2022 | 7.690 | 8.760 | 7.500 | 8.750 | 17,294,544 | +1.48(+20.36%) |
Jun 23, 2022 | 7.050 | 7.280 | 6.880 | 7.270 | 5,519,846 | +0.21(+2.97%) |
Jun 22, 2022 | 7.040 | 7.390 | 7.010 | 7.060 | 4,915,021 | -0.14(-1.94%) |
Jun 21, 2022 | 7.460 | 7.600 | 7.105 | 7.200 | 5,962,675 | -0.16(-2.17%) |
Jun 17, 2022 | 7.240 | 7.485 | 7.150 | 7.360 | 5,142,160 | +0.08(+1.10%) |
Jun 16, 2022 | 7.570 | 7.620 | 7.205 | 7.280 | 5,361,140 | -0.56(-7.14%) |
Jun 15, 2022 | 7.450 | 7.955 | 7.450 | 7.840 | 5,689,919 | +0.44(+5.95%) |
Jun 14, 2022 | 7.560 | 7.615 | 7.260 | 7.400 | 5,133,463 | -0.18(-2.37%) |
Jun 13, 2022 | 7.860 | 7.930 | 7.450 | 7.580 | 6,330,623 | -0.45(-5.60%) |
Jun 10, 2022 | 8.150 | 8.230 | 7.915 | 8.030 | 6,262,588 | -0.35(-4.18%) |
Jun 09, 2022 | 8.920 | 8.980 | 8.360 | 8.380 | 6,537,026 | -0.62(-6.89%) |
Jun 08, 2022 | 9.070 | 9.180 | 8.760 | 9.000 | 5,538,549 | -0.11(-1.21%) |
Jun 07, 2022 | 9.100 | 9.290 | 8.910 | 9.110 | 5,153,071 | -0.09(-0.98%) |
Jun 06, 2022 | 9.180 | 9.274 | 8.970 | 9.200 | 5,323,014 | +0.08(+0.88%) |
Jun 03, 2022 | 9.500 | 9.600 | 9.070 | 9.120 | 5,107,389 | -0.51(-5.30%) |
Jun 02, 2022 | 9.540 | 9.750 | 9.480 | 9.630 | 3,735,456 | +0.06(+0.63%) |
Jun 01, 2022 | 9.770 | 9.875 | 9.330 | 9.570 | 6,292,480 | -0.15(-1.54%) |
May 31, 2022 | 9.860 | 9.920 | 9.500 | 9.720 | 6,685,999 | -0.15(-1.52%) |
May 27, 2022 | 9.910 | 9.930 | 9.660 | 9.870 | 4,973,065 | +0.01(+0.10%) |
May 26, 2022 | 9.480 | 9.930 | 9.291 | 9.860 | 9,767,000 | +0.28(+2.92%) |
May 25, 2022 | 9.190 | 9.670 | 9.190 | 9.580 | 5,088,243 | +0.30(+3.23%) |
May 24, 2022 | 9.770 | 9.780 | 9.130 | 9.280 | 4,407,495 | -0.51(-5.21%) |
May 23, 2022 | 10.04 | 10.14 | 9.740 | 9.790 | 4,148,225 | -0.14(-1.41%) |
May 20, 2022 | 10.30 | 10.41 | 9.515 | 9.930 | 15,239,253 | -0.22(-2.17%) |
May 19, 2022 | 9.850 | 10.38 | 9.760 | 10.15 | 10,115,877 | +0.20(+2.01%) |
May 18, 2022 | 10.97 | 11.09 | 9.925 | 9.950 | 7,354,713 | -1.08(-9.79%) |
May 17, 2022 | 11.00 | 11.34 | 10.78 | 11.03 | 5,720,337 | +0.26(+2.41%) |
May 16, 2022 | 10.77 | 11.21 | 10.54 | 10.77 | 7,102,918 | -0.07(-0.65%) |
May 13, 2022 | 10.53 | 11.10 | 10.50 | 10.84 | 10,728,405 | +0.39(+3.73%) |
May 12, 2022 | 10.03 | 10.54 | 9.670 | 10.45 | 13,038,758 | +0.32(+3.16%) |
May 11, 2022 | 9.290 | 10.55 | 9.270 | 10.13 | 16,087,003 | +0.73(+7.77%) |
May 10, 2022 | 8.000 | 10.71 | 7.800 | 9.400 | 42,415,368 | -3.50(-27.13%) |
May 09, 2022 | 15.68 | 15.93 | 12.81 | 12.90 | 18,711,580 | -3.14(-19.58%) |
May 06, 2022 | 16.51 | 16.73 | 15.86 | 16.04 | 15,383,179 | -0.72(-4.30%) |
May 05, 2022 | 18.26 | 18.28 | 16.45 | 16.76 | 13,743,070 | -1.34(-7.40%) |
May 04, 2022 | 18.60 | 18.60 | 16.59 | 18.10 | 14,187,718 | -0.56(-3.00%) |
May 03, 2022 | 18.80 | 19.04 | 18.31 | 18.66 | 8,677,579 | -0.19(-1.01%) |