Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.32 | 11.32 | 11.05 | 11.11 | 9,855 | -0.23(-1.99%) |
Jul 28, 2022 | 11.01 | 11.49 | 11.01 | 11.33 | 8,567 | +0.24(+2.20%) |
Jul 27, 2022 | 10.89 | 11.17 | 10.77 | 11.09 | 11,688 | +0.14(+1.29%) |
Jul 26, 2022 | 11.20 | 11.20 | 10.66 | 10.95 | 37,999 | -0.26(-2.34%) |
Jul 25, 2022 | 11.62 | 11.77 | 11.21 | 11.21 | 17,311 | -0.30(-2.61%) |
Jul 22, 2022 | 11.49 | 11.87 | 11.44 | 11.51 | 23,064 | -0.09(-0.81%) |
Jul 21, 2022 | 11.31 | 11.73 | 11.29 | 11.61 | 13,008 | +0.13(+1.14%) |
Jul 20, 2022 | 11.39 | 11.73 | 11.26 | 11.47 | 45,788 | +0.10(+0.91%) |
Jul 19, 2022 | 11.27 | 11.79 | 11.17 | 11.37 | 39,312 | +0.22(+1.93%) |
Jul 18, 2022 | 11.40 | 11.52 | 11.05 | 11.16 | 32,219 | -0.32(-2.78%) |
Jul 15, 2022 | 11.21 | 11.62 | 11.09 | 11.47 | 34,560 | +0.38(+3.47%) |
Jul 14, 2022 | 10.88 | 11.32 | 10.75 | 11.09 | 32,456 | +0.07(+0.60%) |
Jul 13, 2022 | 10.86 | 11.33 | 10.80 | 11.02 | 33,133 | +0.00(+0.00%) |
Jul 12, 2022 | 11.09 | 11.39 | 10.94 | 11.02 | 31,407 | -0.11(-1.01%) |
Jul 11, 2022 | 11.60 | 12.02 | 11.08 | 11.14 | 36,803 | -0.62(-5.27%) |
Jul 08, 2022 | 11.56 | 11.90 | 11.50 | 11.76 | 42,168 | +0.17(+1.46%) |
Jul 07, 2022 | 11.46 | 11.81 | 11.36 | 11.59 | 35,454 | +0.16(+1.40%) |
Jul 06, 2022 | 11.47 | 11.62 | 11.23 | 11.43 | 38,905 | +0.14(+1.25%) |
Jul 05, 2022 | 10.80 | 11.37 | 10.77 | 11.29 | 54,997 | +0.23(+2.03%) |
Jul 01, 2022 | 11.67 | 11.77 | 10.76 | 11.06 | 79,234 | -0.58(-5.00%) |
Jun 30, 2022 | 11.44 | 11.93 | 11.44 | 11.64 | 108,342 | +0.10(+0.89%) |
Jun 29, 2022 | 11.96 | 11.96 | 11.45 | 11.54 | 135,333 | -0.52(-4.28%) |
Jun 28, 2022 | 12.11 | 12.23 | 11.74 | 12.06 | 100,103 | +0.00(+0.00%) |
Jun 27, 2022 | 11.49 | 12.53 | 11.35 | 12.06 | 252,628 | +0.11(+0.94%) |
Jun 24, 2022 | 10.16 | 11.94 | 9.317 | 11.94 | 1,442,185 | +1.74(+17.00%) |
Jun 23, 2022 | 10.03 | 10.23 | 9.617 | 10.21 | 76,511 | +0.24(+2.45%) |
Jun 22, 2022 | 9.945 | 10.39 | 9.523 | 9.964 | 68,768 | +0.07(+0.66%) |
Jun 21, 2022 | 9.711 | 10.35 | 9.523 | 9.898 | 136,194 | +0.39(+4.15%) |
Jun 17, 2022 | 9.664 | 9.842 | 9.453 | 9.504 | 67,726 | -0.10(-1.07%) |
Jun 16, 2022 | 9.908 | 9.908 | 9.298 | 9.607 | 76,838 | -0.39(-3.94%) |
Jun 15, 2022 | 10.09 | 10.48 | 9.842 | 10.00 | 59,782 | -0.05(-0.47%) |
Jun 14, 2022 | 9.917 | 10.31 | 9.767 | 10.05 | 61,965 | +0.15(+1.52%) |
Jun 13, 2022 | 9.758 | 10.31 | 9.636 | 9.898 | 73,923 | -0.04(-0.38%) |
Jun 10, 2022 | 10.16 | 10.16 | 9.739 | 9.936 | 51,250 | -0.34(-3.29%) |
Jun 09, 2022 | 9.983 | 10.77 | 9.945 | 10.27 | 63,634 | +0.17(+1.67%) |
Jun 08, 2022 | 10.53 | 10.85 | 10.04 | 10.10 | 69,477 | -0.41(-3.92%) |
Jun 07, 2022 | 9.664 | 10.91 | 9.570 | 10.52 | 116,163 | +0.92(+9.58%) |
Jun 06, 2022 | 9.786 | 9.955 | 9.504 | 9.598 | 53,727 | -0.02(-0.20%) |
Jun 03, 2022 | 10.12 | 10.12 | 9.579 | 9.617 | 36,931 | -0.38(-3.85%) |
Jun 02, 2022 | 9.345 | 10.24 | 9.345 | 10.00 | 40,514 | +0.63(+6.71%) |
Jun 01, 2022 | 9.758 | 10.05 | 9.354 | 9.373 | 47,231 | -0.31(-3.20%) |
May 31, 2022 | 9.973 | 9.973 | 9.392 | 9.683 | 36,892 | -0.49(-4.84%) |
May 27, 2022 | 10.12 | 10.44 | 9.489 | 10.18 | 33,783 | +0.10(+1.01%) |
May 26, 2022 | 9.868 | 10.42 | 9.631 | 10.07 | 49,534 | +0.59(+6.17%) |
May 25, 2022 | 8.995 | 9.636 | 8.995 | 9.488 | 25,445 | +0.56(+6.24%) |
May 24, 2022 | 8.911 | 9.107 | 8.772 | 8.930 | 27,175 | -0.15(-1.64%) |
May 23, 2022 | 8.921 | 9.144 | 8.800 | 9.079 | 41,106 | +0.30(+3.39%) |
May 20, 2022 | 8.883 | 9.023 | 8.526 | 8.781 | 38,836 | -0.08(-0.94%) |
May 19, 2022 | 8.930 | 8.930 | 8.716 | 8.865 | 25,077 | +0.03(+0.32%) |
May 18, 2022 | 8.874 | 8.972 | 8.772 | 8.837 | 33,588 | -0.19(-2.06%) |
May 17, 2022 | 8.893 | 9.134 | 8.846 | 9.023 | 31,576 | +0.19(+2.10%) |
May 16, 2022 | 8.874 | 9.052 | 8.722 | 8.837 | 33,232 | -0.04(-0.42%) |
May 13, 2022 | 9.060 | 9.237 | 8.781 | 8.874 | 41,266 | -0.15(-1.65%) |
May 12, 2022 | 9.255 | 9.488 | 8.874 | 9.023 | 37,431 | -0.20(-2.22%) |
May 11, 2022 | 9.478 | 9.701 | 9.107 | 9.227 | 43,159 | -0.27(-2.84%) |
May 10, 2022 | 9.385 | 9.553 | 9.069 | 9.497 | 84,868 | +0.24(+2.61%) |
May 09, 2022 | 9.172 | 9.525 | 9.069 | 9.255 | 89,999 | +0.04(+0.40%) |
May 06, 2022 | 9.004 | 9.311 | 8.990 | 9.218 | 47,465 | +0.19(+2.06%) |
May 05, 2022 | 9.441 | 9.441 | 8.828 | 9.032 | 48,388 | -0.05(-0.51%) |
May 04, 2022 | 9.014 | 9.079 | 8.786 | 9.079 | 71,065 | +0.21(+2.41%) |
May 03, 2022 | 8.958 | 9.247 | 8.651 | 8.865 | 33,383 | -0.01(-0.10%) |