Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.37 | 12.59 | 12.02 | 12.49 | 1,999,203 | +0.27(+2.25%) |
Jul 28, 2022 | 12.12 | 12.28 | 12.00 | 12.22 | 1,573,632 | +0.21(+1.77%) |
Jul 27, 2022 | 11.77 | 12.02 | 11.70 | 12.01 | 1,316,564 | +0.27(+2.27%) |
Jul 26, 2022 | 11.47 | 11.86 | 11.47 | 11.74 | 2,424,186 | +0.35(+3.03%) |
Jul 25, 2022 | 11.39 | 11.44 | 11.21 | 11.39 | 1,270,740 | +0.05(+0.42%) |
Jul 22, 2022 | 11.46 | 11.64 | 11.33 | 11.35 | 1,343,929 | -0.18(-1.57%) |
Jul 21, 2022 | 11.36 | 11.53 | 11.29 | 11.53 | 775,758 | +0.13(+1.17%) |
Jul 20, 2022 | 11.39 | 11.46 | 11.28 | 11.39 | 728,245 | +0.05(+0.42%) |
Jul 19, 2022 | 11.08 | 11.37 | 11.04 | 11.35 | 1,532,385 | +0.41(+3.73%) |
Jul 18, 2022 | 10.97 | 11.04 | 10.85 | 10.94 | 1,058,903 | +0.09(+0.80%) |
Jul 15, 2022 | 10.78 | 10.89 | 10.65 | 10.85 | 825,001 | +0.14(+1.32%) |
Jul 14, 2022 | 10.66 | 10.73 | 10.51 | 10.71 | 1,000,340 | -0.11(-1.02%) |
Jul 13, 2022 | 10.77 | 10.89 | 10.65 | 10.82 | 982,258 | +0.01(+0.07%) |
Jul 12, 2022 | 10.87 | 11.06 | 10.78 | 10.81 | 1,217,645 | -0.09(-0.79%) |
Jul 11, 2022 | 11.13 | 11.18 | 10.88 | 10.90 | 959,195 | -0.31(-2.80%) |
Jul 08, 2022 | 11.06 | 11.23 | 10.93 | 11.21 | 878,805 | +0.19(+1.71%) |
Jul 07, 2022 | 10.91 | 11.05 | 10.87 | 11.02 | 829,708 | +0.16(+1.52%) |
Jul 06, 2022 | 10.98 | 11.05 | 10.78 | 10.86 | 728,868 | -0.12(-1.07%) |
Jul 05, 2022 | 10.96 | 10.99 | 10.69 | 10.98 | 1,412,042 | -0.02(-0.21%) |
Jul 01, 2022 | 10.53 | 11.00 | 10.53 | 11.00 | 1,657,687 | +0.41(+3.85%) |
Jun 30, 2022 | 10.49 | 10.65 | 10.42 | 10.59 | 1,270,593 | +0.04(+0.37%) |
Jun 29, 2022 | 10.60 | 10.61 | 10.42 | 10.55 | 908,766 | -0.03(-0.30%) |
Jun 28, 2022 | 11.07 | 11.12 | 10.58 | 10.58 | 1,740,464 | -0.39(-3.58%) |
Jun 27, 2022 | 10.82 | 11.01 | 10.79 | 10.98 | 1,300,517 | +0.18(+1.67%) |
Jun 24, 2022 | 10.56 | 10.83 | 10.54 | 10.80 | 1,195,522 | +0.36(+3.46%) |
Jun 23, 2022 | 10.53 | 10.58 | 10.40 | 10.44 | 968,171 | -0.06(-0.60%) |
Jun 22, 2022 | 10.44 | 10.56 | 10.43 | 10.50 | 1,215,751 | -0.01(-0.08%) |
Jun 21, 2022 | 10.39 | 10.64 | 10.36 | 10.51 | 1,656,088 | +0.21(+2.06%) |
Jun 17, 2022 | 10.06 | 10.35 | 10.06 | 10.29 | 1,994,037 | +0.23(+2.26%) |
Jun 16, 2022 | 10.06 | 10.19 | 9.905 | 10.07 | 4,224,815 | -0.21(-2.06%) |
Jun 15, 2022 | 10.36 | 10.44 | 10.05 | 10.28 | 2,430,782 | +0.00(+0.00%) |
Jun 14, 2022 | 10.17 | 10.37 | 10.14 | 10.28 | 3,111,284 | +0.08(+0.77%) |
Jun 13, 2022 | 10.24 | 10.25 | 9.956 | 10.20 | 5,206,683 | -0.30(-2.84%) |
Jun 10, 2022 | 10.62 | 10.65 | 10.34 | 10.50 | 2,234,458 | -0.24(-2.27%) |
Jun 09, 2022 | 10.99 | 11.05 | 10.73 | 10.74 | 1,519,709 | -0.27(-2.43%) |
Jun 08, 2022 | 11.06 | 11.09 | 10.96 | 11.01 | 1,469,489 | -0.03(-0.28%) |
Jun 07, 2022 | 11.07 | 11.10 | 10.99 | 11.04 | 1,074,388 | -0.05(-0.50%) |
Jun 06, 2022 | 11.12 | 11.15 | 11.00 | 11.09 | 1,161,624 | +0.05(+0.43%) |
Jun 03, 2022 | 11.13 | 11.20 | 11.01 | 11.05 | 1,349,295 | -0.13(-1.19%) |
Jun 02, 2022 | 11.07 | 11.19 | 11.01 | 11.18 | 1,158,996 | +0.13(+1.21%) |
Jun 01, 2022 | 11.06 | 11.11 | 10.92 | 11.05 | 2,055,339 | -0.01(-0.07%) |
May 31, 2022 | 11.39 | 11.39 | 11.02 | 11.06 | 1,729,730 | -0.36(-3.16%) |
May 27, 2022 | 11.20 | 11.43 | 11.19 | 11.42 | 2,055,518 | +0.27(+2.47%) |
May 26, 2022 | 11.01 | 11.22 | 11.01 | 11.14 | 1,649,759 | +0.17(+1.58%) |
May 25, 2022 | 10.74 | 11.12 | 10.74 | 10.97 | 2,152,370 | +0.24(+2.19%) |
May 24, 2022 | 10.91 | 10.96 | 10.56 | 10.73 | 3,008,761 | -0.23(-2.08%) |
May 23, 2022 | 10.77 | 11.08 | 10.70 | 10.96 | 2,433,578 | +0.27(+2.50%) |
May 20, 2022 | 11.11 | 11.13 | 10.53 | 10.69 | 3,596,555 | -0.37(-3.34%) |
May 19, 2022 | 11.39 | 11.46 | 11.05 | 11.06 | 2,605,448 | -0.42(-3.63%) |
May 18, 2022 | 11.78 | 11.82 | 11.46 | 11.48 | 1,809,562 | -0.35(-2.92%) |
May 17, 2022 | 12.01 | 12.01 | 11.78 | 11.82 | 2,197,519 | -0.04(-0.33%) |
May 16, 2022 | 11.77 | 11.97 | 11.69 | 11.86 | 2,489,639 | +0.31(+2.65%) |
May 13, 2022 | 11.51 | 11.74 | 11.41 | 11.56 | 2,855,711 | +0.13(+1.13%) |
May 12, 2022 | 11.85 | 11.87 | 11.27 | 11.43 | 4,471,521 | -0.55(-4.57%) |
May 11, 2022 | 12.25 | 12.34 | 11.88 | 11.98 | 3,646,229 | -0.27(-2.17%) |
May 10, 2022 | 12.47 | 12.64 | 12.02 | 12.24 | 3,898,751 | -0.10(-0.80%) |
May 09, 2022 | 13.04 | 13.10 | 12.28 | 12.34 | 3,096,891 | -0.84(-6.35%) |
May 06, 2022 | 12.81 | 13.19 | 12.64 | 13.18 | 1,898,124 | +0.33(+2.61%) |
May 05, 2022 | 13.15 | 13.15 | 12.71 | 12.84 | 1,955,941 | -0.30(-2.31%) |
May 04, 2022 | 12.93 | 13.20 | 12.87 | 13.15 | 1,584,957 | +0.27(+2.13%) |
May 03, 2022 | 12.65 | 12.93 | 12.58 | 12.87 | 1,835,342 | +0.30(+2.36%) |