Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.850 | 9.850 | 9.580 | 9.700 | 737,101 | -0.14(-1.42%) |
Jul 28, 2022 | 9.650 | 9.840 | 9.410 | 9.840 | 536,720 | +0.10(+1.03%) |
Jul 27, 2022 | 9.510 | 9.800 | 9.385 | 9.740 | 232,594 | +0.40(+4.28%) |
Jul 26, 2022 | 9.220 | 9.395 | 9.175 | 9.340 | 238,929 | -0.04(-0.43%) |
Jul 25, 2022 | 9.050 | 9.480 | 8.780 | 9.380 | 451,482 | +0.40(+4.45%) |
Jul 22, 2022 | 10.26 | 10.26 | 8.960 | 8.980 | 710,709 | -1.36(-13.15%) |
Jul 21, 2022 | 10.15 | 10.40 | 9.920 | 10.34 | 634,492 | -0.02(-0.19%) |
Jul 20, 2022 | 9.600 | 10.38 | 9.565 | 10.36 | 969,289 | +0.76(+7.92%) |
Jul 19, 2022 | 9.370 | 9.620 | 9.250 | 9.600 | 300,377 | +0.37(+4.01%) |
Jul 18, 2022 | 9.340 | 9.660 | 9.190 | 9.230 | 354,838 | +0.02(+0.22%) |
Jul 15, 2022 | 9.400 | 9.400 | 9.110 | 9.210 | 160,987 | -0.05(-0.54%) |
Jul 14, 2022 | 9.160 | 9.290 | 9.040 | 9.260 | 475,927 | -0.14(-1.49%) |
Jul 13, 2022 | 8.840 | 9.410 | 8.770 | 9.400 | 561,365 | +0.26(+2.84%) |
Jul 12, 2022 | 8.980 | 9.340 | 8.670 | 9.140 | 807,708 | +0.20(+2.24%) |
Jul 11, 2022 | 9.300 | 9.440 | 8.940 | 8.940 | 504,628 | -0.53(-5.60%) |
Jul 08, 2022 | 9.310 | 9.610 | 9.285 | 9.470 | 642,478 | +0.17(+1.83%) |
Jul 07, 2022 | 9.750 | 9.900 | 9.295 | 9.300 | 868,034 | -0.37(-3.83%) |
Jul 06, 2022 | 9.750 | 9.850 | 9.245 | 9.670 | 2,747,921 | -0.17(-1.73%) |
Jul 05, 2022 | 9.800 | 9.960 | 9.540 | 9.840 | 783,510 | -0.28(-2.77%) |
Jul 01, 2022 | 10.14 | 10.37 | 9.810 | 10.12 | 298,400 | -0.15(-1.46%) |
Jun 30, 2022 | 10.55 | 10.64 | 10.21 | 10.27 | 404,361 | -0.51(-4.73%) |
Jun 29, 2022 | 11.08 | 11.08 | 10.47 | 10.78 | 423,122 | -0.26(-2.36%) |
Jun 28, 2022 | 11.48 | 11.85 | 11.03 | 11.04 | 707,646 | -0.42(-3.66%) |
Jun 27, 2022 | 11.51 | 11.61 | 11.27 | 11.46 | 471,102 | -0.01(-0.09%) |
Jun 24, 2022 | 10.95 | 11.50 | 10.87 | 11.47 | 500,087 | +0.55(+5.04%) |
Jun 23, 2022 | 10.98 | 11.09 | 10.80 | 10.92 | 313,917 | -0.06(-0.55%) |
Jun 22, 2022 | 10.53 | 11.10 | 10.50 | 10.98 | 620,713 | +0.22(+2.04%) |
Jun 21, 2022 | 10.83 | 11.05 | 10.60 | 10.76 | 860,000 | +0.24(+2.28%) |
Jun 17, 2022 | 9.250 | 10.68 | 9.240 | 10.52 | 1,780,863 | +1.23(+13.24%) |
Jun 16, 2022 | 10.86 | 10.93 | 9.270 | 9.290 | 1,483,335 | -1.99(-17.64%) |
Jun 15, 2022 | 11.85 | 11.87 | 11.09 | 11.28 | 866,327 | -0.40(-3.42%) |
Jun 14, 2022 | 12.03 | 12.03 | 11.54 | 11.68 | 343,208 | -0.26(-2.18%) |
Jun 13, 2022 | 12.37 | 12.37 | 11.41 | 11.94 | 786,354 | -0.88(-6.86%) |
Jun 10, 2022 | 14.11 | 14.17 | 12.78 | 12.82 | 1,695,192 | -1.45(-10.16%) |
Jun 09, 2022 | 14.78 | 14.83 | 14.25 | 14.27 | 386,327 | -0.54(-3.65%) |
Jun 08, 2022 | 14.57 | 14.90 | 14.55 | 14.81 | 400,466 | +0.04(+0.27%) |
Jun 07, 2022 | 15.09 | 15.55 | 14.77 | 14.77 | 521,506 | -0.58(-3.78%) |
Jun 06, 2022 | 15.59 | 15.69 | 15.00 | 15.35 | 585,379 | +0.45(+3.02%) |
Jun 03, 2022 | 14.55 | 14.95 | 14.37 | 14.90 | 593,343 | +0.17(+1.15%) |
Jun 02, 2022 | 14.41 | 14.74 | 14.13 | 14.73 | 621,410 | +0.31(+2.15%) |
Jun 01, 2022 | 15.66 | 15.66 | 14.23 | 14.42 | 489,065 | -1.16(-7.45%) |
May 31, 2022 | 15.18 | 15.64 | 15.01 | 15.58 | 652,173 | +0.20(+1.30%) |
May 27, 2022 | 15.56 | 16.00 | 15.36 | 15.38 | 377,577 | +0.12(+0.79%) |
May 26, 2022 | 14.96 | 15.70 | 14.94 | 15.26 | 465,118 | +0.42(+2.83%) |
May 25, 2022 | 13.95 | 14.91 | 13.75 | 14.84 | 371,703 | +0.82(+5.85%) |
May 24, 2022 | 14.04 | 14.16 | 13.45 | 14.02 | 359,284 | -0.21(-1.48%) |
May 23, 2022 | 14.70 | 14.72 | 14.14 | 14.23 | 347,794 | -0.23(-1.59%) |
May 20, 2022 | 14.72 | 14.72 | 14.23 | 14.46 | 199,378 | +0.03(+0.21%) |
May 19, 2022 | 14.18 | 14.59 | 13.98 | 14.43 | 333,769 | +0.11(+0.77%) |
May 18, 2022 | 14.43 | 14.96 | 14.26 | 14.32 | 370,560 | -0.42(-2.85%) |
May 17, 2022 | 14.04 | 14.77 | 13.86 | 14.74 | 372,055 | +1.02(+7.43%) |
May 16, 2022 | 13.42 | 13.88 | 13.42 | 13.72 | 283,402 | +0.23(+1.70%) |
May 13, 2022 | 13.11 | 13.57 | 13.10 | 13.49 | 286,211 | +0.62(+4.82%) |
May 12, 2022 | 12.89 | 13.35 | 12.40 | 12.87 | 323,348 | -0.15(-1.15%) |
May 11, 2022 | 13.07 | 13.54 | 12.59 | 13.02 | 568,702 | -0.09(-0.69%) |
May 10, 2022 | 13.73 | 13.75 | 12.98 | 13.11 | 394,665 | -0.39(-2.89%) |
May 09, 2022 | 14.50 | 14.60 | 13.45 | 13.50 | 499,773 | -1.30(-8.78%) |
May 06, 2022 | 15.06 | 15.21 | 14.57 | 14.80 | 649,332 | -0.38(-2.50%) |
May 05, 2022 | 15.76 | 15.76 | 15.05 | 15.18 | 339,885 | -0.81(-5.07%) |
May 04, 2022 | 15.93 | 16.09 | 15.52 | 15.99 | 405,242 | +0.08(+0.50%) |
May 03, 2022 | 15.73 | 16.18 | 15.62 | 15.91 | 197,053 | +0.22(+1.40%) |