Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.29 | 11.33 | 11.23 | 11.33 | 18,660 | +0.16(+1.43%) |
Jul 28, 2022 | 11.06 | 11.17 | 11.06 | 11.17 | 20,321 | +0.12(+1.09%) |
Jul 27, 2022 | 11.03 | 11.07 | 10.98 | 11.05 | 26,878 | +0.14(+1.28%) |
Jul 26, 2022 | 10.95 | 10.99 | 10.91 | 10.91 | 15,378 | -0.05(-0.46%) |
Jul 25, 2022 | 11.03 | 11.06 | 10.95 | 10.96 | 30,954 | -0.03(-0.27%) |
Jul 22, 2022 | 11.05 | 11.14 | 10.97 | 10.99 | 21,723 | -0.08(-0.72%) |
Jul 21, 2022 | 10.91 | 11.07 | 10.90 | 11.07 | 34,167 | +0.16(+1.47%) |
Jul 20, 2022 | 10.94 | 11.02 | 10.90 | 10.91 | 29,581 | -0.14(-1.27%) |
Jul 19, 2022 | 10.96 | 11.05 | 10.92 | 11.05 | 30,095 | +0.19(+1.75%) |
Jul 18, 2022 | 10.96 | 10.96 | 10.86 | 10.86 | 20,646 | -0.09(-0.82%) |
Jul 15, 2022 | 11.00 | 11.04 | 10.91 | 10.95 | 44,589 | -0.01(-0.09%) |
Jul 14, 2022 | 10.91 | 10.99 | 10.90 | 10.96 | 16,549 | -0.07(-0.63%) |
Jul 13, 2022 | 10.97 | 11.08 | 10.96 | 11.03 | 12,539 | -0.04(-0.39%) |
Jul 12, 2022 | 11.03 | 11.13 | 11.03 | 11.07 | 17,109 | +0.03(+0.30%) |
Jul 11, 2022 | 11.07 | 11.07 | 11.02 | 11.04 | 18,566 | -0.08(-0.72%) |
Jul 08, 2022 | 11.05 | 11.12 | 10.93 | 11.12 | 31,709 | +0.02(+0.18%) |
Jul 07, 2022 | 11.03 | 11.13 | 11.03 | 11.10 | 27,600 | +0.04(+0.36%) |
Jul 06, 2022 | 11.02 | 11.09 | 11.00 | 11.06 | 17,492 | +0.01(+0.09%) |
Jul 05, 2022 | 10.94 | 11.09 | 10.94 | 11.05 | 48,847 | +0.08(+0.73%) |
Jul 01, 2022 | 10.84 | 11.00 | 10.84 | 10.97 | 37,376 | +0.13(+1.20%) |
Jun 30, 2022 | 11.18 | 11.18 | 10.81 | 10.84 | 158,348 | -0.22(-1.99%) |
Jun 29, 2022 | 11.15 | 11.16 | 11.01 | 11.06 | 27,799 | -0.08(-0.72%) |
Jun 28, 2022 | 11.26 | 11.26 | 11.14 | 11.14 | 29,255 | -0.01(-0.09%) |
Jun 27, 2022 | 11.30 | 11.30 | 11.15 | 11.15 | 33,535 | -0.02(-0.18%) |
Jun 24, 2022 | 11.12 | 11.25 | 11.12 | 11.17 | 34,149 | +0.05(+0.45%) |
Jun 23, 2022 | 11.11 | 11.19 | 11.11 | 11.12 | 26,049 | -0.03(-0.27%) |
Jun 22, 2022 | 11.06 | 11.19 | 11.06 | 11.15 | 6,640 | +0.04(+0.36%) |
Jun 21, 2022 | 11.18 | 11.25 | 11.10 | 11.11 | 32,214 | -0.05(-0.45%) |
Jun 17, 2022 | 11.12 | 11.17 | 11.12 | 11.16 | 7,707 | +0.01(+0.09%) |
Jun 16, 2022 | 11.40 | 11.40 | 11.05 | 11.15 | 21,365 | -0.24(-2.11%) |
Jun 15, 2022 | 11.38 | 11.43 | 11.32 | 11.39 | 18,054 | -0.05(-0.45%) |
Jun 14, 2022 | 11.44 | 11.58 | 11.44 | 11.44 | 28,706 | +0.04(+0.32%) |
Jun 13, 2022 | 11.60 | 11.60 | 11.40 | 11.40 | 15,372 | -0.32(-2.69%) |
Jun 10, 2022 | 11.82 | 11.89 | 11.71 | 11.72 | 18,327 | -0.17(-1.47%) |
Jun 09, 2022 | 11.92 | 11.96 | 11.88 | 11.89 | 29,269 | -0.07(-0.59%) |
Jun 08, 2022 | 11.98 | 11.99 | 11.96 | 11.97 | 7,563 | -0.03(-0.28%) |
Jun 07, 2022 | 11.94 | 12.02 | 11.93 | 12.00 | 6,453 | +0.02(+0.17%) |
Jun 06, 2022 | 11.99 | 12.04 | 11.97 | 11.98 | 6,638 | -0.01(-0.08%) |
Jun 03, 2022 | 11.96 | 11.99 | 11.95 | 11.99 | 3,595 | -0.07(-0.60%) |
Jun 02, 2022 | 11.96 | 12.06 | 11.96 | 12.06 | 8,156 | +0.12(+1.02%) |
Jun 01, 2022 | 11.95 | 11.98 | 11.92 | 11.94 | 9,767 | -0.01(-0.08%) |
May 31, 2022 | 12.00 | 12.08 | 11.91 | 11.95 | 15,900 | -0.03(-0.25%) |
May 27, 2022 | 11.84 | 11.98 | 11.83 | 11.98 | 27,774 | +0.24(+2.04%) |
May 26, 2022 | 11.58 | 11.74 | 11.54 | 11.74 | 36,938 | +0.19(+1.65%) |
May 25, 2022 | 11.44 | 11.58 | 11.44 | 11.55 | 18,053 | +0.10(+0.87%) |
May 24, 2022 | 11.41 | 11.49 | 11.41 | 11.45 | 13,186 | -0.02(-0.17%) |
May 23, 2022 | 11.41 | 11.53 | 11.40 | 11.47 | 27,175 | +0.04(+0.35%) |
May 20, 2022 | 11.47 | 11.53 | 11.41 | 11.43 | 24,762 | -0.06(-0.52%) |
May 19, 2022 | 11.40 | 11.54 | 11.40 | 11.49 | 8,381 | +0.04(+0.35%) |
May 18, 2022 | 11.49 | 11.51 | 11.43 | 11.45 | 13,903 | -0.11(-0.95%) |
May 17, 2022 | 11.51 | 11.56 | 11.51 | 11.56 | 12,693 | -0.05(-0.43%) |
May 16, 2022 | 11.62 | 11.62 | 11.53 | 11.61 | 22,109 | +0.03(+0.26%) |
May 13, 2022 | 11.56 | 11.72 | 11.56 | 11.58 | 11,380 | -0.01(-0.09%) |
May 12, 2022 | 11.61 | 11.82 | 11.59 | 11.59 | 32,306 | -0.17(-1.45%) |
May 11, 2022 | 11.80 | 11.92 | 11.76 | 11.76 | 14,736 | -0.10(-0.84%) |
May 10, 2022 | 11.80 | 11.89 | 11.80 | 11.86 | 6,007 | +0.06(+0.51%) |
May 09, 2022 | 11.88 | 11.95 | 11.80 | 11.80 | 17,969 | -0.29(-2.40%) |
May 06, 2022 | 12.13 | 12.13 | 12.04 | 12.09 | 27,408 | -0.08(-0.66%) |
May 05, 2022 | 12.21 | 12.21 | 12.09 | 12.17 | 17,123 | -0.13(-1.06%) |
May 04, 2022 | 12.15 | 12.30 | 12.12 | 12.30 | 18,952 | +0.15(+1.23%) |
May 03, 2022 | 12.28 | 12.30 | 12.12 | 12.15 | 24,156 | -0.10(-0.82%) |