Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.767 | 10.18 | 9.648 | 10.18 | 316,778 | +0.55(+5.72%) |
Jul 28, 2022 | 9.823 | 9.823 | 9.455 | 9.630 | 236,540 | +0.02(+0.19%) |
Jul 27, 2022 | 9.088 | 9.639 | 9.037 | 9.611 | 157,628 | +0.53(+5.86%) |
Jul 26, 2022 | 9.364 | 9.483 | 9.061 | 9.079 | 90,430 | -0.15(-1.59%) |
Jul 25, 2022 | 8.785 | 9.290 | 8.602 | 9.226 | 161,552 | +0.60(+6.91%) |
Jul 22, 2022 | 8.748 | 8.909 | 8.528 | 8.629 | 237,787 | -0.07(-0.84%) |
Jul 21, 2022 | 9.051 | 9.051 | 8.501 | 8.703 | 370,758 | -0.66(-7.06%) |
Jul 20, 2022 | 9.061 | 9.400 | 8.941 | 9.364 | 529,351 | +0.15(+1.59%) |
Jul 19, 2022 | 9.015 | 9.240 | 8.886 | 9.217 | 306,207 | +0.30(+3.40%) |
Jul 18, 2022 | 9.015 | 9.281 | 8.877 | 8.914 | 146,150 | +0.18(+2.10%) |
Jul 15, 2022 | 8.822 | 8.822 | 8.569 | 8.730 | 267,779 | +0.17(+2.04%) |
Jul 14, 2022 | 8.721 | 8.841 | 8.372 | 8.556 | 184,575 | -0.59(-6.43%) |
Jul 13, 2022 | 8.721 | 9.244 | 8.703 | 9.143 | 359,107 | +0.31(+3.53%) |
Jul 12, 2022 | 8.712 | 8.868 | 8.436 | 8.831 | 211,850 | -0.14(-1.54%) |
Jul 11, 2022 | 8.978 | 9.088 | 8.684 | 8.969 | 232,865 | -0.24(-2.59%) |
Jul 08, 2022 | 9.125 | 9.308 | 8.859 | 9.207 | 236,365 | +0.21(+2.35%) |
Jul 07, 2022 | 9.061 | 9.400 | 8.960 | 8.996 | 474,868 | +0.06(+0.72%) |
Jul 06, 2022 | 8.905 | 9.235 | 8.528 | 8.932 | 306,945 | -0.21(-2.31%) |
Jul 05, 2022 | 9.813 | 9.813 | 8.969 | 9.143 | 246,172 | -0.98(-9.70%) |
Jul 01, 2022 | 10.07 | 10.28 | 9.648 | 10.13 | 150,671 | +0.14(+1.38%) |
Jun 30, 2022 | 10.02 | 10.30 | 9.809 | 9.988 | 412,741 | -0.39(-3.72%) |
Jun 29, 2022 | 10.76 | 10.79 | 10.12 | 10.37 | 211,346 | -0.20(-1.91%) |
Jun 28, 2022 | 10.79 | 10.79 | 10.35 | 10.58 | 585,017 | +0.06(+0.61%) |
Jun 27, 2022 | 10.36 | 10.63 | 10.19 | 10.51 | 255,568 | +0.38(+3.71%) |
Jun 24, 2022 | 9.841 | 10.33 | 9.804 | 10.13 | 1,272,543 | +0.44(+4.55%) |
Jun 23, 2022 | 10.12 | 10.18 | 9.446 | 9.694 | 415,639 | -0.37(-3.65%) |
Jun 22, 2022 | 10.41 | 10.48 | 10.02 | 10.06 | 371,687 | -0.94(-8.51%) |
Jun 21, 2022 | 10.26 | 11.21 | 10.12 | 11.00 | 463,366 | +0.95(+9.51%) |
Jun 17, 2022 | 11.63 | 11.63 | 10.02 | 10.04 | 560,316 | -1.59(-13.65%) |
Jun 16, 2022 | 11.70 | 11.84 | 11.18 | 11.63 | 541,094 | -0.39(-3.21%) |
Jun 15, 2022 | 12.11 | 12.63 | 11.95 | 12.02 | 1,134,920 | +0.08(+0.69%) |
Jun 14, 2022 | 11.77 | 11.99 | 11.54 | 11.93 | 717,452 | +0.34(+2.93%) |
Jun 13, 2022 | 12.23 | 12.23 | 11.45 | 11.59 | 293,524 | -1.07(-8.48%) |
Jun 10, 2022 | 12.08 | 12.71 | 11.82 | 12.67 | 506,386 | +0.44(+3.60%) |
Jun 09, 2022 | 12.89 | 12.89 | 12.11 | 12.23 | 344,751 | -0.79(-6.07%) |
Jun 08, 2022 | 13.24 | 13.31 | 12.76 | 13.02 | 263,233 | -0.06(-0.49%) |
Jun 07, 2022 | 12.96 | 13.25 | 12.74 | 13.08 | 248,812 | +0.16(+1.21%) |
Jun 06, 2022 | 12.85 | 13.06 | 12.61 | 12.93 | 326,151 | +0.18(+1.40%) |
Jun 03, 2022 | 12.66 | 12.93 | 12.57 | 12.75 | 313,143 | +0.05(+0.43%) |
Jun 02, 2022 | 12.77 | 12.87 | 12.35 | 12.69 | 242,677 | -0.12(-0.92%) |
Jun 01, 2022 | 12.44 | 12.90 | 12.41 | 12.81 | 247,672 | +0.53(+4.30%) |
May 31, 2022 | 12.96 | 13.31 | 12.10 | 12.28 | 270,175 | -0.55(-4.26%) |
May 27, 2022 | 12.49 | 12.98 | 12.44 | 12.83 | 252,821 | +0.23(+1.81%) |
May 26, 2022 | 12.07 | 12.71 | 12.07 | 12.60 | 1,177,393 | +0.58(+4.85%) |
May 25, 2022 | 11.74 | 12.07 | 11.56 | 12.02 | 295,695 | +0.30(+2.57%) |
May 24, 2022 | 11.55 | 11.87 | 11.35 | 11.72 | 471,234 | +0.03(+0.23%) |
May 23, 2022 | 11.56 | 11.73 | 11.32 | 11.69 | 402,578 | +0.16(+1.42%) |
May 20, 2022 | 11.61 | 11.73 | 11.34 | 11.53 | 230,779 | +0.05(+0.40%) |
May 19, 2022 | 11.07 | 11.90 | 11.07 | 11.48 | 410,774 | +0.09(+0.80%) |
May 18, 2022 | 11.63 | 11.90 | 11.20 | 11.39 | 277,496 | -0.16(-1.42%) |
May 17, 2022 | 11.73 | 11.84 | 11.53 | 11.55 | 322,115 | +0.00(+0.00%) |
May 16, 2022 | 11.14 | 11.65 | 11.14 | 11.55 | 397,972 | +0.51(+4.62%) |
May 13, 2022 | 10.75 | 11.19 | 10.73 | 11.04 | 266,629 | +0.46(+4.30%) |
May 12, 2022 | 10.48 | 10.74 | 10.21 | 10.59 | 218,387 | +0.04(+0.35%) |
May 11, 2022 | 10.90 | 11.28 | 10.54 | 10.55 | 244,174 | -0.18(-1.70%) |
May 10, 2022 | 10.35 | 11.06 | 10.21 | 10.73 | 341,622 | +0.86(+8.67%) |
May 09, 2022 | 10.95 | 10.95 | 9.822 | 9.876 | 356,601 | -1.29(-11.58%) |
May 06, 2022 | 11.37 | 11.40 | 11.04 | 11.17 | 221,495 | -0.03(-0.24%) |
May 05, 2022 | 11.51 | 11.51 | 10.71 | 11.20 | 302,413 | -0.26(-2.23%) |
May 04, 2022 | 11.30 | 11.48 | 10.89 | 11.45 | 605,908 | +0.36(+3.20%) |
May 03, 2022 | 10.75 | 11.30 | 10.71 | 11.10 | 594,558 | +0.44(+4.10%) |