Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.150 | 9.450 | 8.300 | 8.300 | 28,608 | -0.70(-7.78%) |
Jul 28, 2022 | 8.550 | 9.106 | 8.450 | 9.000 | 34,152 | +0.28(+3.15%) |
Jul 27, 2022 | 8.450 | 9.050 | 8.400 | 8.725 | 86,356 | +0.28(+3.25%) |
Jul 26, 2022 | 9.200 | 9.200 | 8.450 | 8.450 | 38,353 | -1.05(-11.05%) |
Jul 25, 2022 | 9.750 | 9.793 | 9.250 | 9.500 | 19,952 | -0.30(-3.06%) |
Jul 22, 2022 | 10.30 | 10.30 | 9.601 | 9.800 | 33,734 | -0.25(-2.49%) |
Jul 21, 2022 | 10.30 | 10.55 | 9.850 | 10.05 | 30,011 | -0.30(-2.90%) |
Jul 20, 2022 | 11.20 | 11.20 | 10.25 | 10.35 | 48,129 | -0.75(-6.76%) |
Jul 19, 2022 | 11.70 | 11.70 | 10.95 | 11.10 | 27,207 | -0.50(-4.31%) |
Jul 18, 2022 | 11.10 | 12.00 | 11.10 | 11.60 | 53,847 | +0.35(+3.11%) |
Jul 15, 2022 | 11.00 | 11.35 | 10.75 | 11.25 | 20,907 | -0.05(-0.44%) |
Jul 14, 2022 | 11.40 | 11.74 | 10.75 | 11.30 | 21,387 | -0.05(-0.44%) |
Jul 13, 2022 | 10.30 | 11.45 | 10.25 | 11.35 | 43,874 | +0.85(+8.10%) |
Jul 12, 2022 | 11.75 | 11.90 | 10.30 | 10.50 | 75,306 | -0.70(-6.25%) |
Jul 11, 2022 | 11.55 | 11.70 | 10.90 | 11.20 | 30,573 | -0.70(-5.88%) |
Jul 08, 2022 | 10.45 | 12.13 | 10.03 | 11.90 | 196,012 | +1.45(+13.88%) |
Jul 07, 2022 | 9.850 | 10.80 | 9.850 | 10.45 | 82,864 | +0.80(+8.29%) |
Jul 06, 2022 | 10.60 | 11.00 | 9.500 | 9.650 | 83,089 | -0.80(-7.66%) |
Jul 05, 2022 | 10.80 | 10.90 | 10.15 | 10.45 | 82,914 | -0.50(-4.57%) |
Jul 01, 2022 | 11.30 | 11.30 | 10.50 | 10.95 | 60,877 | -0.40(-3.52%) |
Jun 30, 2022 | 10.80 | 11.35 | 10.59 | 11.35 | 38,762 | +0.10(+0.89%) |
Jun 29, 2022 | 10.50 | 11.35 | 10.29 | 11.25 | 132,282 | +0.60(+5.63%) |
Jun 28, 2022 | 11.25 | 12.00 | 10.55 | 10.65 | 309,989 | -0.65(-5.75%) |
Jun 27, 2022 | 11.30 | 12.35 | 11.00 | 11.30 | 460,138 | +0.35(+3.20%) |
Jun 24, 2022 | 11.40 | 12.65 | 10.85 | 10.95 | 455,749 | -0.45(-3.95%) |
Jun 23, 2022 | 11.05 | 12.50 | 10.50 | 11.40 | 312,277 | +0.55(+5.07%) |
Jun 22, 2022 | 11.50 | 12.15 | 10.15 | 10.85 | 389,772 | -0.65(-5.65%) |
Jun 21, 2022 | 14.45 | 14.90 | 11.48 | 11.50 | 923,757 | -0.75(-6.12%) |
Jun 17, 2022 | 14.85 | 15.42 | 12.25 | 12.25 | 719,713 | -2.20(-15.22%) |
Jun 16, 2022 | 16.40 | 17.15 | 14.10 | 14.45 | 1,623,705 | -1.05(-6.77%) |
Jun 15, 2022 | 15.75 | 21.00 | 15.10 | 15.50 | 6,696,919 | -2.85(-15.53%) |
Jun 14, 2022 | 13.85 | 20.35 | 12.25 | 18.35 | 5,232,862 | +4.90(+36.43%) |
Jun 13, 2022 | 12.95 | 17.20 | 12.75 | 13.45 | 3,575,760 | -0.35(-2.54%) |
Jun 10, 2022 | 11.30 | 14.30 | 10.40 | 13.80 | 1,836,843 | +0.05(+0.36%) |
Jun 09, 2022 | 13.00 | 16.50 | 12.10 | 13.75 | 25,241,386 | +4.90(+55.37%) |
Jun 08, 2022 | 10.20 | 11.45 | 7.950 | 8.850 | 4,015,158 | -2.05(-18.81%) |
Jun 07, 2022 | 5.300 | 11.25 | 5.150 | 10.90 | 3,842,253 | +5.35(+96.40%) |
Jun 06, 2022 | 5.300 | 5.650 | 5.200 | 5.550 | 95,274 | +0.20(+3.74%) |
Jun 03, 2022 | 5.250 | 5.750 | 5.100 | 5.350 | 46,471 | +0.05(+0.94%) |
Jun 02, 2022 | 4.950 | 5.450 | 4.925 | 5.300 | 16,623 | +0.38(+7.61%) |
Jun 01, 2022 | 5.000 | 5.189 | 4.750 | 4.925 | 29,988 | -0.01(-0.18%) |
May 31, 2022 | 4.583 | 5.000 | 4.550 | 4.934 | 30,079 | +0.04(+0.90%) |
May 27, 2022 | 4.800 | 4.975 | 4.650 | 4.890 | 14,818 | +0.02(+0.48%) |
May 26, 2022 | 4.950 | 5.150 | 4.650 | 4.867 | 61,206 | +0.12(+2.45%) |
May 25, 2022 | 4.505 | 4.950 | 4.505 | 4.750 | 33,529 | -0.10(-2.06%) |
May 24, 2022 | 5.450 | 5.450 | 4.500 | 4.850 | 107,146 | -0.75(-13.39%) |
May 23, 2022 | 6.300 | 6.550 | 5.400 | 5.600 | 66,369 | -0.75(-11.81%) |
May 20, 2022 | 6.900 | 6.900 | 6.200 | 6.350 | 96,204 | -0.40(-5.93%) |
May 19, 2022 | 6.500 | 6.850 | 6.200 | 6.750 | 194,135 | +0.20(+3.05%) |
May 18, 2022 | 5.800 | 6.850 | 5.655 | 6.550 | 449,561 | +0.05(+0.77%) |
May 17, 2022 | 6.200 | 7.650 | 6.100 | 6.500 | 14,865,019 | +1.30(+25.00%) |
May 16, 2022 | 5.350 | 5.600 | 4.750 | 5.200 | 44,034 | -0.05(-0.95%) |
May 13, 2022 | 5.200 | 5.750 | 4.602 | 5.250 | 206,704 | +0.78(+17.34%) |
May 12, 2022 | 4.450 | 4.800 | 4.332 | 4.474 | 14,915 | +0.02(+0.54%) |
May 11, 2022 | 4.950 | 5.050 | 4.351 | 4.450 | 15,546 | -0.60(-11.88%) |
May 10, 2022 | 5.250 | 5.250 | 4.793 | 5.050 | 11,053 | +0.00(+0.00%) |
May 09, 2022 | 5.500 | 5.500 | 5.000 | 5.050 | 17,817 | -0.60(-10.56%) |
May 06, 2022 | 5.500 | 5.700 | 5.250 | 5.646 | 9,989 | +0.10(+1.74%) |
May 05, 2022 | 6.000 | 6.122 | 5.413 | 5.550 | 17,764 | -0.45(-7.50%) |
May 04, 2022 | 5.450 | 6.050 | 5.400 | 6.000 | 22,599 | +0.65(+12.15%) |
May 03, 2022 | 5.500 | 5.500 | 5.300 | 5.350 | 5,987 | -0.05(-0.93%) |