Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.76 | 11.82 | 11.62 | 11.74 | 823,603 | -0.03(-0.26%) |
Jul 28, 2022 | 11.75 | 11.83 | 11.69 | 11.77 | 556,058 | +0.12(+1.00%) |
Jul 27, 2022 | 11.71 | 11.77 | 11.56 | 11.66 | 570,494 | -0.02(-0.20%) |
Jul 26, 2022 | 11.72 | 11.79 | 11.64 | 11.68 | 505,209 | -0.05(-0.40%) |
Jul 25, 2022 | 11.67 | 11.83 | 11.64 | 11.73 | 693,995 | +0.08(+0.67%) |
Jul 22, 2022 | 11.72 | 11.80 | 11.56 | 11.65 | 502,095 | -0.05(-0.40%) |
Jul 21, 2022 | 11.53 | 11.70 | 11.40 | 11.70 | 789,676 | +0.05(+0.47%) |
Jul 20, 2022 | 11.54 | 11.69 | 11.46 | 11.64 | 735,254 | +0.11(+0.94%) |
Jul 19, 2022 | 11.46 | 11.56 | 11.42 | 11.53 | 625,551 | +0.23(+2.07%) |
Jul 18, 2022 | 11.47 | 11.54 | 11.28 | 11.30 | 618,943 | -0.08(-0.68%) |
Jul 15, 2022 | 11.17 | 11.42 | 11.04 | 11.38 | 862,759 | +0.40(+3.61%) |
Jul 14, 2022 | 10.81 | 11.06 | 10.74 | 10.98 | 607,520 | -0.02(-0.21%) |
Jul 13, 2022 | 11.03 | 11.12 | 10.93 | 11.00 | 564,131 | -0.06(-0.56%) |
Jul 12, 2022 | 10.82 | 11.11 | 10.80 | 11.07 | 783,219 | +0.23(+2.08%) |
Jul 11, 2022 | 10.85 | 10.92 | 10.75 | 10.84 | 645,225 | +0.00(+0.00%) |
Jul 08, 2022 | 10.89 | 10.92 | 10.71 | 10.84 | 910,401 | -0.07(-0.64%) |
Jul 07, 2022 | 10.93 | 11.07 | 10.90 | 10.91 | 1,334,234 | +0.06(+0.56%) |
Jul 06, 2022 | 10.86 | 10.92 | 10.68 | 10.85 | 1,112,093 | -0.04(-0.35%) |
Jul 05, 2022 | 10.77 | 10.90 | 10.59 | 10.89 | 1,072,542 | +0.01(+0.07%) |
Jul 01, 2022 | 10.70 | 10.94 | 10.64 | 10.88 | 780,787 | +0.17(+1.55%) |
Jun 30, 2022 | 10.62 | 10.83 | 10.55 | 10.71 | 777,271 | -0.02(-0.21%) |
Jun 29, 2022 | 10.81 | 10.83 | 10.66 | 10.74 | 782,389 | -0.11(-1.05%) |
Jun 28, 2022 | 11.05 | 11.17 | 10.83 | 10.85 | 904,943 | -0.09(-0.83%) |
Jun 27, 2022 | 10.96 | 11.02 | 10.84 | 10.94 | 689,903 | +0.03(+0.28%) |
Jun 24, 2022 | 10.72 | 10.99 | 10.71 | 10.91 | 1,236,200 | +0.20(+1.91%) |
Jun 23, 2022 | 10.43 | 10.76 | 10.43 | 10.71 | 728,289 | +0.28(+2.69%) |
Jun 22, 2022 | 10.14 | 10.56 | 10.10 | 10.43 | 849,205 | +0.25(+2.45%) |
Jun 21, 2022 | 10.15 | 10.40 | 10.09 | 10.18 | 695,007 | +0.11(+1.05%) |
Jun 17, 2022 | 9.949 | 10.15 | 9.844 | 10.07 | 1,550,606 | +0.18(+1.84%) |
Jun 16, 2022 | 10.03 | 10.03 | 9.821 | 9.889 | 955,507 | -0.31(-3.04%) |
Jun 15, 2022 | 10.04 | 10.36 | 9.995 | 10.20 | 994,231 | +0.26(+2.67%) |
Jun 14, 2022 | 10.10 | 10.11 | 9.844 | 9.934 | 698,988 | -0.11(-1.13%) |
Jun 13, 2022 | 10.43 | 10.46 | 10.03 | 10.05 | 957,048 | -0.61(-5.75%) |
Jun 10, 2022 | 10.62 | 10.73 | 10.49 | 10.66 | 585,423 | -0.02(-0.21%) |
Jun 09, 2022 | 10.92 | 10.94 | 10.66 | 10.68 | 706,572 | -0.20(-1.88%) |
Jun 08, 2022 | 10.86 | 10.93 | 10.76 | 10.89 | 737,790 | -0.09(-0.83%) |
Jun 07, 2022 | 10.79 | 10.98 | 10.73 | 10.98 | 671,957 | +0.09(+0.83%) |
Jun 06, 2022 | 11.07 | 11.07 | 10.85 | 10.89 | 564,765 | -0.09(-0.83%) |
Jun 03, 2022 | 11.06 | 11.09 | 10.86 | 10.98 | 666,029 | -0.08(-0.75%) |
Jun 02, 2022 | 11.02 | 11.10 | 10.84 | 11.06 | 578,904 | +0.05(+0.48%) |
Jun 01, 2022 | 10.98 | 11.08 | 10.78 | 11.01 | 714,934 | +0.06(+0.55%) |
May 31, 2022 | 10.99 | 10.99 | 10.77 | 10.95 | 904,852 | +0.01(+0.07%) |
May 27, 2022 | 10.90 | 10.96 | 10.85 | 10.94 | 627,012 | +0.14(+1.33%) |
May 26, 2022 | 10.79 | 10.88 | 10.68 | 10.80 | 630,106 | +0.02(+0.21%) |
May 25, 2022 | 10.69 | 10.82 | 10.65 | 10.77 | 688,202 | +0.08(+0.78%) |
May 24, 2022 | 10.42 | 10.74 | 10.23 | 10.69 | 781,328 | +0.27(+2.61%) |
May 23, 2022 | 10.48 | 10.58 | 10.37 | 10.42 | 622,952 | +0.10(+0.95%) |
May 20, 2022 | 10.41 | 10.49 | 10.12 | 10.32 | 933,000 | -0.03(-0.29%) |
May 19, 2022 | 10.55 | 10.68 | 10.34 | 10.35 | 1,048,372 | -0.29(-2.70%) |
May 18, 2022 | 10.74 | 10.93 | 10.63 | 10.64 | 1,303,865 | -0.09(-0.85%) |
May 17, 2022 | 10.46 | 10.73 | 10.40 | 10.73 | 849,368 | +0.36(+3.50%) |
May 16, 2022 | 10.23 | 10.40 | 10.21 | 10.37 | 727,102 | +0.14(+1.33%) |
May 13, 2022 | 10.04 | 10.24 | 9.874 | 10.23 | 983,468 | +0.27(+2.74%) |
May 12, 2022 | 9.791 | 9.968 | 9.692 | 9.957 | 1,193,925 | +0.20(+2.02%) |
May 11, 2022 | 9.775 | 10.05 | 9.715 | 9.760 | 1,381,533 | +0.02(+0.23%) |
May 10, 2022 | 10.14 | 10.27 | 9.677 | 9.738 | 1,769,433 | -0.33(-3.23%) |
May 09, 2022 | 10.22 | 10.29 | 10.02 | 10.06 | 1,461,021 | -0.30(-2.85%) |
May 06, 2022 | 10.43 | 10.54 | 10.21 | 10.36 | 1,205,286 | -0.17(-1.65%) |
May 05, 2022 | 10.62 | 10.89 | 10.40 | 10.53 | 704,345 | -0.07(-0.64%) |
May 04, 2022 | 10.42 | 10.63 | 10.33 | 10.60 | 855,545 | +0.17(+1.67%) |
May 03, 2022 | 10.26 | 10.49 | 10.23 | 10.43 | 803,525 | +0.17(+1.62%) |