Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.300 | 9.350 | 8.967 | 9.185 | 426,208 | +0.07(+0.71%) |
Jul 28, 2022 | 9.770 | 9.770 | 8.950 | 9.120 | 414,662 | -0.20(-2.15%) |
Jul 27, 2022 | 9.600 | 10.00 | 9.150 | 9.320 | 403,619 | -0.28(-2.92%) |
Jul 26, 2022 | 10.66 | 10.66 | 9.300 | 9.600 | 469,463 | -0.55(-5.42%) |
Jul 25, 2022 | 10.26 | 10.48 | 10.00 | 10.15 | 3,914,113 | -0.15(-1.46%) |
Jul 22, 2022 | 10.56 | 10.65 | 10.00 | 10.30 | 403,259 | -0.16(-1.53%) |
Jul 21, 2022 | 10.00 | 10.71 | 9.630 | 10.46 | 568,431 | +0.60(+6.09%) |
Jul 20, 2022 | 9.890 | 10.60 | 9.710 | 9.860 | 688,837 | +0.14(+1.45%) |
Jul 19, 2022 | 9.640 | 9.935 | 9.420 | 9.719 | 451,873 | +0.08(+0.82%) |
Jul 18, 2022 | 9.700 | 9.860 | 9.500 | 9.640 | 314,266 | +0.14(+1.47%) |
Jul 15, 2022 | 9.460 | 9.700 | 9.300 | 9.500 | 354,636 | +0.04(+0.42%) |
Jul 14, 2022 | 8.993 | 9.854 | 8.850 | 9.460 | 428,365 | +0.36(+3.96%) |
Jul 13, 2022 | 8.900 | 9.470 | 8.750 | 9.100 | 349,999 | +0.10(+1.11%) |
Jul 12, 2022 | 9.000 | 9.150 | 8.750 | 9.000 | 174,683 | +0.05(+0.56%) |
Jul 11, 2022 | 9.090 | 9.141 | 8.800 | 8.950 | 162,206 | -0.32(-3.45%) |
Jul 08, 2022 | 9.600 | 9.700 | 9.130 | 9.270 | 170,859 | -0.20(-2.11%) |
Jul 07, 2022 | 9.396 | 9.550 | 9.150 | 9.470 | 240,393 | +0.30(+3.27%) |
Jul 06, 2022 | 8.950 | 9.486 | 8.870 | 9.170 | 351,544 | +0.19(+2.12%) |
Jul 05, 2022 | 7.980 | 9.160 | 7.720 | 8.980 | 536,389 | +1.01(+12.67%) |
Jul 01, 2022 | 8.120 | 8.180 | 7.950 | 7.970 | 268,224 | -0.03(-0.38%) |
Jun 30, 2022 | 8.200 | 8.300 | 7.820 | 8.000 | 393,204 | -0.20(-2.44%) |
Jun 29, 2022 | 8.200 | 8.690 | 8.150 | 8.200 | 239,635 | -0.40(-4.63%) |
Jun 28, 2022 | 8.490 | 8.920 | 8.320 | 8.598 | 387,028 | -0.22(-2.52%) |
Jun 27, 2022 | 8.560 | 8.926 | 8.070 | 8.820 | 667,314 | +0.30(+3.52%) |
Jun 24, 2022 | 8.400 | 8.825 | 8.100 | 8.520 | 327,720 | +0.05(+0.59%) |
Jun 23, 2022 | 8.750 | 8.750 | 8.048 | 8.470 | 494,820 | -0.28(-3.20%) |
Jun 22, 2022 | 8.800 | 9.140 | 8.080 | 8.750 | 975,726 | -0.01(-0.11%) |
Jun 21, 2022 | 9.050 | 9.350 | 8.750 | 8.760 | 439,005 | -0.25(-2.77%) |
Jun 17, 2022 | 9.000 | 9.270 | 8.800 | 9.010 | 295,311 | -0.15(-1.64%) |
Jun 16, 2022 | 9.395 | 9.720 | 9.110 | 9.160 | 282,527 | -0.33(-3.53%) |
Jun 15, 2022 | 9.300 | 9.690 | 9.190 | 9.495 | 301,297 | +0.09(+1.01%) |
Jun 14, 2022 | 10.03 | 10.08 | 9.350 | 9.400 | 484,584 | -0.68(-6.77%) |
Jun 13, 2022 | 10.75 | 10.99 | 10.00 | 10.08 | 472,021 | -0.90(-8.18%) |
Jun 10, 2022 | 11.11 | 11.49 | 10.80 | 10.98 | 213,713 | -0.17(-1.52%) |
Jun 09, 2022 | 10.75 | 11.49 | 10.75 | 11.15 | 131,303 | -0.20(-1.76%) |
Jun 08, 2022 | 11.49 | 11.49 | 10.85 | 11.35 | 264,387 | +0.03(+0.27%) |
Jun 07, 2022 | 11.33 | 11.47 | 11.10 | 11.32 | 148,738 | -0.01(-0.09%) |
Jun 06, 2022 | 10.80 | 11.44 | 10.80 | 11.33 | 209,055 | +0.29(+2.63%) |
Jun 03, 2022 | 11.33 | 11.40 | 10.80 | 11.04 | 532,528 | -0.28(-2.50%) |
Jun 02, 2022 | 10.80 | 11.33 | 10.75 | 11.32 | 195,099 | +0.32(+2.93%) |
Jun 01, 2022 | 11.00 | 11.50 | 10.85 | 11.00 | 291,570 | -0.20(-1.79%) |
May 31, 2022 | 11.50 | 11.68 | 11.10 | 11.20 | 235,932 | -0.11(-1.01%) |
May 27, 2022 | 11.55 | 11.78 | 11.00 | 11.31 | 541,247 | -0.29(-2.46%) |
May 26, 2022 | 11.70 | 12.39 | 11.53 | 11.60 | 249,166 | -0.25(-2.11%) |
May 25, 2022 | 11.83 | 12.25 | 11.54 | 11.85 | 291,050 | -0.24(-1.99%) |
May 24, 2022 | 12.58 | 12.71 | 11.79 | 12.09 | 206,654 | -0.66(-5.18%) |
May 23, 2022 | 12.83 | 13.14 | 12.50 | 12.75 | 121,840 | -0.25(-1.92%) |
May 20, 2022 | 12.25 | 13.00 | 11.60 | 13.00 | 207,346 | +0.83(+6.82%) |
May 19, 2022 | 11.27 | 12.18 | 11.27 | 12.17 | 190,646 | +0.50(+4.28%) |
May 18, 2022 | 11.75 | 12.35 | 11.30 | 11.67 | 343,198 | -0.52(-4.27%) |
May 17, 2022 | 12.69 | 13.16 | 12.19 | 12.19 | 282,331 | -0.63(-4.91%) |
May 16, 2022 | 13.00 | 13.20 | 12.76 | 12.82 | 231,650 | -0.30(-2.29%) |
May 13, 2022 | 12.50 | 13.25 | 12.45 | 13.12 | 470,402 | +0.69(+5.55%) |
May 12, 2022 | 11.48 | 12.45 | 11.45 | 12.43 | 294,325 | +0.67(+5.70%) |
May 11, 2022 | 11.65 | 12.42 | 11.49 | 11.76 | 362,124 | +0.05(+0.43%) |
May 10, 2022 | 11.52 | 12.63 | 11.51 | 11.71 | 423,906 | -0.33(-2.74%) |
May 09, 2022 | 12.99 | 12.99 | 11.95 | 12.04 | 559,810 | -1.09(-8.30%) |
May 06, 2022 | 12.09 | 13.14 | 11.52 | 13.13 | 655,039 | +1.18(+9.87%) |
May 05, 2022 | 13.05 | 13.05 | 11.73 | 11.95 | 935,728 | -0.87(-6.79%) |
May 04, 2022 | 13.19 | 13.21 | 12.64 | 12.82 | 573,008 | -0.22(-1.69%) |
May 03, 2022 | 13.50 | 13.79 | 12.90 | 13.04 | 318,363 | -0.67(-4.89%) |