Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.18 | 11.38 | 11.09 | 11.29 | 890,911 | +0.07(+0.59%) |
Jul 28, 2022 | 11.43 | 11.51 | 11.06 | 11.23 | 1,390,320 | -0.47(-3.99%) |
Jul 27, 2022 | 11.16 | 11.74 | 11.13 | 11.69 | 2,656,303 | +0.67(+6.05%) |
Jul 26, 2022 | 11.18 | 11.20 | 10.90 | 11.03 | 1,255,444 | -0.08(-0.75%) |
Jul 25, 2022 | 10.93 | 11.20 | 10.77 | 11.11 | 1,539,497 | +0.28(+2.54%) |
Jul 22, 2022 | 10.99 | 11.16 | 10.76 | 10.83 | 1,465,201 | -0.37(-3.27%) |
Jul 21, 2022 | 10.78 | 11.22 | 10.68 | 11.20 | 1,999,650 | +0.20(+1.82%) |
Jul 20, 2022 | 10.88 | 11.10 | 10.77 | 11.00 | 2,070,993 | -0.09(-0.83%) |
Jul 19, 2022 | 10.68 | 11.13 | 10.63 | 11.09 | 1,668,220 | +0.38(+3.58%) |
Jul 18, 2022 | 10.47 | 10.87 | 10.43 | 10.71 | 2,018,536 | +0.37(+3.55%) |
Jul 15, 2022 | 10.18 | 10.38 | 9.951 | 10.34 | 1,152,591 | +0.34(+3.42%) |
Jul 14, 2022 | 9.834 | 10.03 | 9.717 | 10.00 | 1,840,219 | -0.07(-0.74%) |
Jul 13, 2022 | 9.776 | 10.19 | 9.759 | 10.08 | 2,286,252 | +0.37(+3.78%) |
Jul 12, 2022 | 9.484 | 9.809 | 9.417 | 9.709 | 2,361,512 | +0.23(+2.37%) |
Jul 11, 2022 | 9.484 | 9.526 | 9.234 | 9.484 | 1,866,292 | +0.07(+0.80%) |
Jul 08, 2022 | 9.442 | 9.509 | 9.213 | 9.409 | 1,185,166 | +0.06(+0.62%) |
Jul 07, 2022 | 9.251 | 9.692 | 9.251 | 9.351 | 1,031,029 | +0.23(+2.56%) |
Jul 06, 2022 | 9.376 | 9.509 | 8.759 | 9.117 | 1,635,931 | -0.68(-6.97%) |
Jul 05, 2022 | 9.859 | 9.892 | 9.617 | 9.801 | 1,304,870 | -0.23(-2.33%) |
Jul 01, 2022 | 9.792 | 10.13 | 9.617 | 10.03 | 946,381 | +0.09(+0.92%) |
Jun 30, 2022 | 10.08 | 10.18 | 9.918 | 9.942 | 1,114,661 | -0.41(-3.94%) |
Jun 29, 2022 | 10.78 | 10.80 | 10.28 | 10.35 | 1,149,585 | -0.15(-1.43%) |
Jun 28, 2022 | 10.68 | 10.73 | 10.45 | 10.50 | 752,999 | -0.13(-1.18%) |
Jun 27, 2022 | 10.39 | 10.71 | 10.31 | 10.63 | 1,962,072 | +0.34(+3.32%) |
Jun 24, 2022 | 9.926 | 10.38 | 9.909 | 10.28 | 1,689,097 | +0.46(+4.67%) |
Jun 23, 2022 | 9.959 | 10.04 | 9.659 | 9.826 | 1,068,158 | -0.08(-0.84%) |
Jun 22, 2022 | 9.942 | 10.05 | 9.842 | 9.909 | 997,231 | -0.26(-2.54%) |
Jun 21, 2022 | 9.909 | 10.35 | 9.842 | 10.17 | 1,417,744 | +0.83(+8.93%) |
Jun 17, 2022 | 9.684 | 9.859 | 9.334 | 9.334 | 1,955,758 | -0.20(-2.10%) |
Jun 16, 2022 | 9.726 | 9.859 | 9.492 | 9.534 | 1,468,646 | -0.38(-3.78%) |
Jun 15, 2022 | 9.884 | 10.02 | 9.709 | 9.909 | 1,010,504 | +0.11(+1.11%) |
Jun 14, 2022 | 9.817 | 10.06 | 9.742 | 9.801 | 1,446,695 | +0.00(+0.00%) |
Jun 13, 2022 | 10.04 | 10.10 | 9.642 | 9.801 | 1,544,237 | -0.57(-5.47%) |
Jun 10, 2022 | 10.13 | 10.50 | 10.06 | 10.37 | 2,016,675 | +0.10(+0.97%) |
Jun 09, 2022 | 10.59 | 10.70 | 10.25 | 10.27 | 1,247,335 | -0.76(-6.88%) |
Jun 08, 2022 | 11.02 | 11.08 | 10.69 | 11.03 | 1,529,156 | -0.28(-2.51%) |
Jun 07, 2022 | 10.93 | 11.34 | 10.89 | 11.31 | 1,685,560 | +0.16(+1.42%) |
Jun 06, 2022 | 11.23 | 11.37 | 11.04 | 11.15 | 1,324,411 | -0.09(-0.82%) |
Jun 03, 2022 | 11.21 | 11.33 | 11.07 | 11.24 | 1,003,118 | +0.01(+0.07%) |
Jun 02, 2022 | 11.28 | 11.51 | 11.12 | 11.23 | 2,767,233 | +0.08(+0.75%) |
Jun 01, 2022 | 10.79 | 11.33 | 10.75 | 11.15 | 2,794,675 | +0.48(+4.53%) |
May 31, 2022 | 10.96 | 11.04 | 10.42 | 10.67 | 4,773,418 | -0.19(-1.77%) |
May 27, 2022 | 10.60 | 10.94 | 10.32 | 10.86 | 2,250,496 | +0.26(+2.44%) |
May 26, 2022 | 10.27 | 10.63 | 10.27 | 10.60 | 2,609,848 | +0.33(+3.25%) |
May 25, 2022 | 9.976 | 10.30 | 9.938 | 10.27 | 2,929,799 | +0.33(+3.36%) |
May 24, 2022 | 10.00 | 10.17 | 9.809 | 9.934 | 2,466,569 | +0.02(+0.17%) |
May 23, 2022 | 9.742 | 9.967 | 9.584 | 9.917 | 3,582,886 | +0.18(+1.80%) |
May 20, 2022 | 9.684 | 9.780 | 9.534 | 9.742 | 1,665,684 | +0.03(+0.26%) |
May 19, 2022 | 9.551 | 9.847 | 9.542 | 9.717 | 2,237,908 | +0.28(+2.91%) |
May 18, 2022 | 9.526 | 9.667 | 9.305 | 9.442 | 2,232,811 | +0.35(+3.85%) |
May 17, 2022 | 9.592 | 9.601 | 9.030 | 9.092 | 2,051,936 | -0.43(-4.47%) |
May 16, 2022 | 9.209 | 9.580 | 9.159 | 9.517 | 3,541,489 | +0.52(+5.74%) |
May 13, 2022 | 8.809 | 9.092 | 8.809 | 9.001 | 1,896,375 | +0.26(+2.96%) |
May 12, 2022 | 8.626 | 8.776 | 8.284 | 8.742 | 3,520,752 | -0.04(-0.47%) |
May 11, 2022 | 9.009 | 9.230 | 8.776 | 8.784 | 1,856,806 | -0.15(-1.68%) |
May 10, 2022 | 8.801 | 8.984 | 8.621 | 8.934 | 2,728,013 | +0.33(+3.78%) |
May 09, 2022 | 9.576 | 9.576 | 8.592 | 8.609 | 3,135,708 | -1.21(-12.31%) |
May 06, 2022 | 9.992 | 10.01 | 9.709 | 9.817 | 2,111,229 | -0.01(-0.08%) |
May 05, 2022 | 10.09 | 10.16 | 9.713 | 9.826 | 1,984,720 | -0.18(-1.75%) |
May 04, 2022 | 9.951 | 10.06 | 9.734 | 10.00 | 2,748,629 | +0.44(+4.62%) |
May 03, 2022 | 9.726 | 9.847 | 9.501 | 9.559 | 2,951,043 | +0.14(+1.50%) |