Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.29 | 10.39 | 10.22 | 10.38 | 117,863 | +0.19(+1.87%) |
Jul 28, 2022 | 10.06 | 10.21 | 10.03 | 10.19 | 43,657 | +0.15(+1.48%) |
Jul 27, 2022 | 9.986 | 10.07 | 9.970 | 10.04 | 48,115 | +0.05(+0.50%) |
Jul 26, 2022 | 10.06 | 10.06 | 9.920 | 9.994 | 113,220 | -0.10(-0.98%) |
Jul 25, 2022 | 10.13 | 10.13 | 10.04 | 10.09 | 67,920 | +0.03(+0.33%) |
Jul 22, 2022 | 10.07 | 10.18 | 10.01 | 10.06 | 40,720 | +0.02(+0.17%) |
Jul 21, 2022 | 9.746 | 10.07 | 9.746 | 10.04 | 136,721 | +0.27(+2.72%) |
Jul 20, 2022 | 9.852 | 9.926 | 9.713 | 9.778 | 208,419 | -0.07(-0.67%) |
Jul 19, 2022 | 9.778 | 9.860 | 9.754 | 9.844 | 91,069 | +0.07(+0.67%) |
Jul 18, 2022 | 9.877 | 9.918 | 9.729 | 9.778 | 176,700 | -0.05(-0.50%) |
Jul 15, 2022 | 9.869 | 9.869 | 9.787 | 9.828 | 146,493 | -0.04(-0.42%) |
Jul 14, 2022 | 9.934 | 9.951 | 9.803 | 9.869 | 59,863 | -0.09(-0.91%) |
Jul 13, 2022 | 9.910 | 9.975 | 9.869 | 9.959 | 39,792 | +0.02(+0.25%) |
Jul 12, 2022 | 9.975 | 10.02 | 9.934 | 9.934 | 47,957 | -0.02(-0.25%) |
Jul 11, 2022 | 9.967 | 10.01 | 9.943 | 9.959 | 41,731 | -0.02(-0.25%) |
Jul 08, 2022 | 9.943 | 10.02 | 9.943 | 9.984 | 84,493 | +0.02(+0.25%) |
Jul 07, 2022 | 9.967 | 10.04 | 9.934 | 9.959 | 47,062 | -0.01(-0.08%) |
Jul 06, 2022 | 10.02 | 10.05 | 9.959 | 9.967 | 83,928 | -0.07(-0.65%) |
Jul 05, 2022 | 9.959 | 10.06 | 9.916 | 10.03 | 78,200 | -0.05(-0.49%) |
Jul 01, 2022 | 10.05 | 10.10 | 10.01 | 10.08 | 47,777 | +0.01(+0.08%) |
Jun 30, 2022 | 10.000 | 10.07 | 9.869 | 10.07 | 186,378 | +0.07(+0.66%) |
Jun 29, 2022 | 10.05 | 10.09 | 9.966 | 10.01 | 98,828 | +0.04(+0.41%) |
Jun 28, 2022 | 9.951 | 10.04 | 9.951 | 9.967 | 84,970 | -0.03(-0.33%) |
Jun 27, 2022 | 9.975 | 10.02 | 9.811 | 10.000 | 119,376 | +0.11(+1.08%) |
Jun 24, 2022 | 9.787 | 9.893 | 9.787 | 9.893 | 85,894 | +0.16(+1.69%) |
Jun 23, 2022 | 9.696 | 9.762 | 9.672 | 9.729 | 63,772 | +0.02(+0.17%) |
Jun 22, 2022 | 9.754 | 9.762 | 9.663 | 9.713 | 104,551 | -0.03(-0.33%) |
Jun 21, 2022 | 9.753 | 9.793 | 9.736 | 9.744 | 82,358 | -0.03(-0.33%) |
Jun 17, 2022 | 9.687 | 9.777 | 9.671 | 9.777 | 45,597 | +0.14(+1.44%) |
Jun 16, 2022 | 9.940 | 9.940 | 9.591 | 9.638 | 108,893 | -0.41(-4.06%) |
Jun 15, 2022 | 10.10 | 10.10 | 9.940 | 10.05 | 128,442 | +0.04(+0.41%) |
Jun 14, 2022 | 9.867 | 10.02 | 9.862 | 10.01 | 116,409 | +0.12(+1.24%) |
Jun 13, 2022 | 9.965 | 9.989 | 9.826 | 9.883 | 304,877 | -0.18(-1.78%) |
Jun 10, 2022 | 9.810 | 10.22 | 9.712 | 10.06 | 737,855 | +0.22(+2.24%) |
Jun 09, 2022 | 9.818 | 9.842 | 9.761 | 9.842 | 70,317 | +0.02(+0.25%) |
Jun 08, 2022 | 9.834 | 9.834 | 9.744 | 9.818 | 104,138 | +0.00(+0.00%) |
Jun 07, 2022 | 9.704 | 9.826 | 9.704 | 9.818 | 175,396 | +0.05(+0.50%) |
Jun 06, 2022 | 9.744 | 9.777 | 9.712 | 9.769 | 87,396 | +0.03(+0.33%) |
Jun 03, 2022 | 9.736 | 9.793 | 9.695 | 9.736 | 179,990 | -0.06(-0.58%) |
Jun 02, 2022 | 9.818 | 9.875 | 9.785 | 9.793 | 136,213 | -0.06(-0.58%) |
Jun 01, 2022 | 9.867 | 9.956 | 9.785 | 9.850 | 152,087 | -0.03(-0.33%) |
May 31, 2022 | 9.899 | 9.924 | 9.810 | 9.883 | 145,250 | +0.01(+0.08%) |
May 27, 2022 | 9.850 | 9.965 | 9.850 | 9.875 | 83,640 | +0.04(+0.41%) |
May 26, 2022 | 9.695 | 9.875 | 9.695 | 9.834 | 91,129 | +0.15(+1.60%) |
May 25, 2022 | 9.695 | 9.695 | 9.625 | 9.679 | 121,450 | +0.02(+0.17%) |
May 24, 2022 | 9.712 | 9.712 | 9.565 | 9.663 | 156,452 | -0.05(-0.50%) |
May 23, 2022 | 9.891 | 9.891 | 9.622 | 9.712 | 251,239 | -0.10(-1.07%) |
May 20, 2022 | 9.614 | 9.825 | 9.558 | 9.817 | 609,638 | +0.24(+2.54%) |
May 19, 2022 | 9.582 | 9.647 | 9.541 | 9.574 | 155,578 | -0.06(-0.59%) |
May 18, 2022 | 9.582 | 9.671 | 9.552 | 9.630 | 186,490 | +0.04(+0.42%) |
May 17, 2022 | 9.533 | 9.622 | 9.477 | 9.590 | 116,568 | +0.15(+1.54%) |
May 16, 2022 | 9.525 | 9.525 | 9.420 | 9.444 | 152,071 | -0.05(-0.51%) |
May 13, 2022 | 9.452 | 9.606 | 9.452 | 9.493 | 158,490 | +0.07(+0.77%) |
May 12, 2022 | 9.517 | 9.517 | 9.355 | 9.420 | 248,716 | -0.16(-1.69%) |
May 11, 2022 | 9.720 | 9.788 | 9.493 | 9.582 | 512,894 | -0.22(-2.23%) |
May 10, 2022 | 9.865 | 10.04 | 9.760 | 9.801 | 232,930 | -0.04(-0.41%) |
May 09, 2022 | 9.946 | 9.946 | 9.792 | 9.841 | 252,057 | -0.12(-1.22%) |
May 06, 2022 | 10.02 | 10.06 | 9.914 | 9.963 | 286,880 | -0.11(-1.05%) |
May 05, 2022 | 10.27 | 10.27 | 10.05 | 10.07 | 131,804 | -0.19(-1.89%) |
May 04, 2022 | 10.17 | 10.29 | 10.13 | 10.26 | 89,664 | +0.06(+0.64%) |
May 03, 2022 | 10.19 | 10.29 | 10.15 | 10.20 | 147,956 | -0.00(-0.04%) |