Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.56 | 10.73 | 10.31 | 10.45 | 301,555 | -0.17(-1.60%) |
Jul 28, 2022 | 11.38 | 11.38 | 10.59 | 10.62 | 324,934 | -0.85(-7.41%) |
Jul 27, 2022 | 11.53 | 11.90 | 11.37 | 11.47 | 238,879 | +0.04(+0.35%) |
Jul 26, 2022 | 11.30 | 11.83 | 11.19 | 11.43 | 181,812 | +0.06(+0.53%) |
Jul 25, 2022 | 11.42 | 11.69 | 11.28 | 11.37 | 338,305 | -0.18(-1.56%) |
Jul 22, 2022 | 11.93 | 11.95 | 11.30 | 11.55 | 227,388 | -0.30(-2.53%) |
Jul 21, 2022 | 11.61 | 11.97 | 11.47 | 11.85 | 201,470 | +0.31(+2.69%) |
Jul 20, 2022 | 11.28 | 11.92 | 11.26 | 11.54 | 286,819 | +0.22(+1.94%) |
Jul 19, 2022 | 11.01 | 11.36 | 10.94 | 11.32 | 137,838 | +0.33(+2.96%) |
Jul 18, 2022 | 10.65 | 11.54 | 10.48 | 10.99 | 233,504 | +0.47(+4.52%) |
Jul 15, 2022 | 10.49 | 10.58 | 9.750 | 10.52 | 212,700 | +0.19(+1.84%) |
Jul 14, 2022 | 10.51 | 10.96 | 9.762 | 10.33 | 388,199 | -0.39(-3.64%) |
Jul 13, 2022 | 10.32 | 10.98 | 10.14 | 10.72 | 234,205 | +0.36(+3.47%) |
Jul 12, 2022 | 9.490 | 10.46 | 9.430 | 10.36 | 257,569 | +0.85(+8.94%) |
Jul 11, 2022 | 9.240 | 9.990 | 8.730 | 9.510 | 300,916 | +0.24(+2.59%) |
Jul 08, 2022 | 9.000 | 9.410 | 9.000 | 9.270 | 111,066 | -0.04(-0.43%) |
Jul 07, 2022 | 8.860 | 9.340 | 8.850 | 9.310 | 148,627 | +0.49(+5.56%) |
Jul 06, 2022 | 9.120 | 9.465 | 8.760 | 8.820 | 152,882 | -0.33(-3.61%) |
Jul 05, 2022 | 8.940 | 9.170 | 8.670 | 9.150 | 142,567 | +0.17(+1.89%) |
Jul 01, 2022 | 8.760 | 9.100 | 8.660 | 8.980 | 101,050 | +0.14(+1.58%) |
Jun 30, 2022 | 9.070 | 9.380 | 8.800 | 8.840 | 159,976 | -0.37(-4.02%) |
Jun 29, 2022 | 9.400 | 9.400 | 8.670 | 9.210 | 212,381 | -0.20(-2.13%) |
Jun 28, 2022 | 9.400 | 9.670 | 9.240 | 9.410 | 307,032 | -0.11(-1.16%) |
Jun 27, 2022 | 9.470 | 9.687 | 9.160 | 9.520 | 163,108 | +0.04(+0.42%) |
Jun 24, 2022 | 9.830 | 10.00 | 9.450 | 9.480 | 808,932 | -0.27(-2.77%) |
Jun 23, 2022 | 8.970 | 9.800 | 8.670 | 9.750 | 324,341 | +0.75(+8.33%) |
Jun 22, 2022 | 8.010 | 9.030 | 7.920 | 9.000 | 421,862 | +0.88(+10.84%) |
Jun 21, 2022 | 7.810 | 8.170 | 7.602 | 8.120 | 362,394 | +0.52(+6.84%) |
Jun 17, 2022 | 7.650 | 7.850 | 7.430 | 7.600 | 577,836 | +0.14(+1.88%) |
Jun 16, 2022 | 7.490 | 7.680 | 7.340 | 7.460 | 218,392 | -0.42(-5.33%) |
Jun 15, 2022 | 7.680 | 8.100 | 7.457 | 7.880 | 247,787 | +0.31(+4.10%) |
Jun 14, 2022 | 7.890 | 8.060 | 7.520 | 7.570 | 228,540 | -0.32(-4.06%) |
Jun 13, 2022 | 8.480 | 8.480 | 7.820 | 7.890 | 195,940 | -0.74(-8.57%) |
Jun 10, 2022 | 8.950 | 9.060 | 8.560 | 8.630 | 201,703 | -0.36(-4.00%) |
Jun 09, 2022 | 9.140 | 9.400 | 8.960 | 8.990 | 136,162 | -0.26(-2.81%) |
Jun 08, 2022 | 8.670 | 9.260 | 8.550 | 9.250 | 214,254 | +0.58(+6.69%) |
Jun 07, 2022 | 8.590 | 8.710 | 8.410 | 8.670 | 152,443 | +0.01(+0.12%) |
Jun 06, 2022 | 8.630 | 8.700 | 8.290 | 8.660 | 181,648 | +0.20(+2.36%) |
Jun 03, 2022 | 9.120 | 9.350 | 8.380 | 8.460 | 226,417 | -0.77(-8.34%) |
Jun 02, 2022 | 8.820 | 9.330 | 8.590 | 9.230 | 386,586 | +0.38(+4.29%) |
Jun 01, 2022 | 9.030 | 9.279 | 8.570 | 8.850 | 311,052 | -0.10(-1.12%) |
May 31, 2022 | 9.690 | 9.690 | 8.820 | 8.950 | 367,974 | -0.71(-7.35%) |
May 27, 2022 | 9.460 | 9.820 | 9.405 | 9.660 | 334,759 | +0.20(+2.11%) |
May 26, 2022 | 9.210 | 9.550 | 9.130 | 9.460 | 162,083 | +0.15(+1.61%) |
May 25, 2022 | 9.310 | 9.530 | 9.100 | 9.310 | 159,049 | -0.01(-0.11%) |
May 24, 2022 | 9.150 | 9.440 | 9.050 | 9.320 | 292,731 | -0.10(-1.06%) |
May 23, 2022 | 9.140 | 9.450 | 8.960 | 9.420 | 257,958 | +0.30(+3.29%) |
May 20, 2022 | 9.480 | 9.530 | 8.870 | 9.120 | 198,054 | -0.15(-1.62%) |
May 19, 2022 | 9.070 | 9.430 | 9.050 | 9.270 | 177,022 | +0.09(+0.98%) |
May 18, 2022 | 9.500 | 9.740 | 9.140 | 9.180 | 211,886 | -0.44(-4.57%) |
May 17, 2022 | 9.640 | 9.860 | 8.985 | 9.620 | 312,579 | +0.14(+1.48%) |
May 16, 2022 | 9.590 | 10.21 | 9.380 | 9.480 | 194,381 | -0.32(-3.27%) |
May 13, 2022 | 9.980 | 10.33 | 9.690 | 9.800 | 179,540 | +0.08(+0.82%) |
May 12, 2022 | 10.05 | 10.60 | 9.580 | 9.720 | 258,625 | -0.53(-5.17%) |
May 11, 2022 | 10.37 | 10.95 | 10.13 | 10.25 | 237,857 | -0.11(-1.06%) |
May 10, 2022 | 11.85 | 11.85 | 10.28 | 10.36 | 275,789 | -1.14(-9.91%) |
May 09, 2022 | 12.07 | 12.72 | 11.41 | 11.50 | 497,418 | -0.89(-7.18%) |
May 06, 2022 | 12.46 | 12.95 | 11.68 | 12.39 | 296,855 | -0.14(-1.12%) |
May 05, 2022 | 12.92 | 13.00 | 12.02 | 12.53 | 320,770 | -0.60(-4.57%) |
May 04, 2022 | 11.95 | 13.32 | 11.68 | 13.13 | 796,556 | +0.97(+7.98%) |
May 03, 2022 | 9.380 | 12.25 | 9.380 | 12.16 | 2,715,178 | -2.62(-17.73%) |