Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.62 | 11.71 | 11.51 | 11.71 | 962,486 | +0.14(+1.19%) |
Jul 28, 2022 | 11.38 | 11.60 | 11.38 | 11.57 | 1,243,658 | +0.21(+1.86%) |
Jul 27, 2022 | 11.32 | 11.43 | 11.28 | 11.36 | 1,340,805 | +0.04(+0.33%) |
Jul 26, 2022 | 11.33 | 11.40 | 11.30 | 11.32 | 676,611 | +0.02(+0.16%) |
Jul 25, 2022 | 11.30 | 11.34 | 11.26 | 11.30 | 509,636 | -0.01(-0.08%) |
Jul 22, 2022 | 11.28 | 11.36 | 11.27 | 11.31 | 564,937 | +0.06(+0.49%) |
Jul 21, 2022 | 11.45 | 11.45 | 11.26 | 11.26 | 562,200 | -0.15(-1.29%) |
Jul 20, 2022 | 11.41 | 11.46 | 11.38 | 11.40 | 501,577 | +0.02(+0.16%) |
Jul 19, 2022 | 11.37 | 11.41 | 11.35 | 11.38 | 550,681 | +0.05(+0.41%) |
Jul 18, 2022 | 11.28 | 11.37 | 11.25 | 11.34 | 830,072 | +0.06(+0.57%) |
Jul 15, 2022 | 11.27 | 11.36 | 11.24 | 11.27 | 870,880 | +0.06(+0.49%) |
Jul 14, 2022 | 11.30 | 11.32 | 11.15 | 11.22 | 749,468 | -0.14(-1.28%) |
Jul 13, 2022 | 11.28 | 11.44 | 11.26 | 11.36 | 774,836 | -0.05(-0.40%) |
Jul 12, 2022 | 11.41 | 11.52 | 11.35 | 11.41 | 711,681 | +0.05(+0.40%) |
Jul 11, 2022 | 11.33 | 11.45 | 11.33 | 11.36 | 591,550 | +0.07(+0.65%) |
Jul 08, 2022 | 11.29 | 11.36 | 11.20 | 11.29 | 816,774 | -0.03(-0.24%) |
Jul 07, 2022 | 11.21 | 11.37 | 11.11 | 11.32 | 1,616,173 | +0.11(+0.98%) |
Jul 06, 2022 | 11.15 | 11.25 | 11.14 | 11.21 | 1,122,791 | +0.10(+0.91%) |
Jul 05, 2022 | 10.91 | 11.11 | 10.82 | 11.11 | 1,655,874 | +0.22(+2.02%) |
Jul 01, 2022 | 10.85 | 10.92 | 10.80 | 10.89 | 1,925,915 | +0.12(+1.11%) |
Jun 30, 2022 | 10.74 | 10.79 | 10.66 | 10.77 | 1,348,530 | +0.05(+0.51%) |
Jun 29, 2022 | 10.67 | 10.75 | 10.63 | 10.71 | 1,115,671 | +0.03(+0.26%) |
Jun 28, 2022 | 10.69 | 10.73 | 10.62 | 10.69 | 721,650 | +0.04(+0.34%) |
Jun 27, 2022 | 10.78 | 10.83 | 10.60 | 10.65 | 1,077,335 | -0.14(-1.27%) |
Jun 24, 2022 | 10.73 | 10.83 | 10.71 | 10.79 | 997,735 | +0.09(+0.86%) |
Jun 23, 2022 | 10.67 | 10.74 | 10.66 | 10.70 | 1,343,288 | +0.09(+0.86%) |
Jun 22, 2022 | 10.50 | 10.65 | 10.50 | 10.60 | 1,401,501 | +0.14(+1.31%) |
Jun 21, 2022 | 10.50 | 10.55 | 10.43 | 10.47 | 828,902 | +0.00(+0.00%) |
Jun 17, 2022 | 10.40 | 10.53 | 10.39 | 10.47 | 1,068,763 | +0.06(+0.62%) |
Jun 16, 2022 | 10.41 | 10.44 | 10.29 | 10.40 | 1,472,130 | -0.17(-1.65%) |
Jun 15, 2022 | 10.60 | 10.70 | 10.40 | 10.58 | 1,193,703 | +0.02(+0.17%) |
Jun 14, 2022 | 10.83 | 10.83 | 10.53 | 10.56 | 1,134,388 | -0.25(-2.27%) |
Jun 13, 2022 | 10.93 | 10.95 | 10.74 | 10.80 | 1,588,743 | -0.26(-2.39%) |
Jun 10, 2022 | 11.09 | 11.10 | 10.99 | 11.07 | 994,961 | -0.13(-1.14%) |
Jun 09, 2022 | 11.33 | 11.36 | 11.20 | 11.20 | 737,590 | -0.20(-1.76%) |
Jun 08, 2022 | 11.53 | 11.53 | 11.37 | 11.40 | 827,813 | -0.15(-1.26%) |
Jun 07, 2022 | 11.43 | 11.57 | 11.42 | 11.54 | 526,181 | +0.07(+0.64%) |
Jun 06, 2022 | 11.45 | 11.49 | 11.35 | 11.47 | 850,616 | -0.02(-0.16%) |
Jun 03, 2022 | 11.54 | 11.56 | 11.45 | 11.49 | 612,222 | -0.12(-1.02%) |
Jun 02, 2022 | 11.48 | 11.66 | 11.48 | 11.61 | 952,317 | +0.07(+0.63%) |
Jun 01, 2022 | 11.57 | 11.60 | 11.50 | 11.53 | 960,338 | +0.03(+0.24%) |
May 31, 2022 | 11.48 | 11.51 | 11.32 | 11.51 | 740,170 | +0.00(+0.00%) |
May 27, 2022 | 11.41 | 11.59 | 11.41 | 11.51 | 2,856,282 | +0.15(+1.29%) |
May 26, 2022 | 11.22 | 11.45 | 11.20 | 11.36 | 1,882,993 | +0.19(+1.72%) |
May 25, 2022 | 10.76 | 11.20 | 10.76 | 11.17 | 1,537,197 | +0.47(+4.35%) |
May 24, 2022 | 10.57 | 10.73 | 10.57 | 10.70 | 992,711 | +0.18(+1.73%) |
May 23, 2022 | 10.57 | 10.57 | 10.46 | 10.52 | 1,775,017 | +0.05(+0.44%) |
May 20, 2022 | 10.43 | 10.56 | 10.37 | 10.47 | 1,586,393 | +0.08(+0.79%) |
May 19, 2022 | 10.42 | 10.47 | 10.34 | 10.39 | 1,444,142 | -0.03(-0.26%) |
May 18, 2022 | 10.51 | 10.54 | 10.37 | 10.42 | 1,870,729 | -0.10(-0.95%) |
May 17, 2022 | 10.68 | 10.75 | 10.52 | 10.52 | 1,659,460 | -0.16(-1.45%) |
May 16, 2022 | 10.71 | 10.78 | 10.67 | 10.68 | 639,147 | -0.01(-0.09%) |
May 13, 2022 | 10.88 | 10.90 | 10.64 | 10.68 | 1,249,909 | -0.18(-1.68%) |
May 12, 2022 | 10.78 | 10.89 | 10.68 | 10.87 | 1,648,822 | +0.08(+0.70%) |
May 11, 2022 | 10.89 | 10.99 | 10.76 | 10.79 | 1,102,641 | -0.15(-1.33%) |
May 10, 2022 | 10.95 | 11.00 | 10.84 | 10.94 | 948,968 | +0.05(+0.50%) |
May 09, 2022 | 10.94 | 11.00 | 10.86 | 10.88 | 1,025,334 | -0.10(-0.91%) |
May 06, 2022 | 10.96 | 11.00 | 10.92 | 10.98 | 1,128,209 | +0.00(+0.00%) |
May 05, 2022 | 11.13 | 11.13 | 10.94 | 10.98 | 1,229,375 | -0.25(-2.26%) |
May 04, 2022 | 11.15 | 11.26 | 11.06 | 11.24 | 961,360 | +0.04(+0.32%) |
May 03, 2022 | 11.31 | 11.31 | 11.18 | 11.20 | 917,415 | -0.07(-0.64%) |