Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.31 | 11.32 | 11.04 | 11.10 | 9,863 | -0.22(-1.99%) |
Jul 28, 2022 | 11.00 | 11.48 | 11.00 | 11.32 | 8,574 | +0.24(+2.20%) |
Jul 27, 2022 | 10.88 | 11.16 | 10.76 | 11.08 | 11,698 | +0.14(+1.29%) |
Jul 26, 2022 | 11.19 | 11.19 | 10.65 | 10.94 | 38,030 | -0.26(-2.34%) |
Jul 25, 2022 | 11.62 | 11.77 | 11.20 | 11.20 | 17,325 | -0.30(-2.61%) |
Jul 22, 2022 | 11.48 | 11.86 | 11.43 | 11.50 | 23,083 | -0.09(-0.81%) |
Jul 21, 2022 | 11.30 | 11.72 | 11.28 | 11.60 | 13,019 | +0.13(+1.15%) |
Jul 20, 2022 | 11.38 | 11.72 | 11.25 | 11.47 | 45,825 | +0.10(+0.91%) |
Jul 19, 2022 | 11.26 | 11.78 | 11.16 | 11.36 | 39,344 | +0.22(+1.93%) |
Jul 18, 2022 | 11.39 | 11.51 | 11.04 | 11.15 | 32,245 | -0.32(-2.78%) |
Jul 15, 2022 | 11.20 | 11.61 | 11.08 | 11.47 | 34,588 | +0.38(+3.47%) |
Jul 14, 2022 | 10.87 | 11.32 | 10.74 | 11.08 | 32,483 | +0.07(+0.60%) |
Jul 13, 2022 | 10.86 | 11.32 | 10.79 | 11.02 | 33,160 | +0.00(+0.00%) |
Jul 12, 2022 | 11.08 | 11.38 | 10.93 | 11.02 | 31,433 | -0.11(-1.01%) |
Jul 11, 2022 | 11.59 | 12.01 | 11.07 | 11.13 | 36,833 | -0.62(-5.27%) |
Jul 08, 2022 | 11.55 | 11.89 | 11.49 | 11.75 | 42,203 | +0.17(+1.46%) |
Jul 07, 2022 | 11.45 | 11.80 | 11.35 | 11.58 | 35,483 | +0.16(+1.40%) |
Jul 06, 2022 | 11.47 | 11.61 | 11.22 | 11.42 | 38,936 | +0.14(+1.25%) |
Jul 05, 2022 | 10.79 | 11.36 | 10.76 | 11.28 | 55,041 | +0.22(+2.04%) |
Jul 01, 2022 | 11.66 | 11.77 | 10.75 | 11.05 | 79,298 | -0.58(-5.00%) |
Jun 30, 2022 | 11.43 | 11.92 | 11.43 | 11.63 | 108,430 | +0.10(+0.89%) |
Jun 29, 2022 | 11.95 | 11.95 | 11.44 | 11.53 | 135,443 | -0.52(-4.28%) |
Jun 28, 2022 | 12.10 | 12.22 | 11.73 | 12.05 | 100,184 | +0.00(+0.00%) |
Jun 27, 2022 | 11.48 | 12.52 | 11.34 | 12.05 | 252,834 | +0.11(+0.94%) |
Jun 24, 2022 | 10.15 | 11.93 | 9.309 | 11.93 | 1,443,362 | +1.73(+17.00%) |
Jun 23, 2022 | 10.02 | 10.22 | 9.609 | 10.20 | 76,574 | +0.24(+2.45%) |
Jun 22, 2022 | 9.937 | 10.38 | 9.515 | 9.956 | 68,824 | +0.07(+0.66%) |
Jun 21, 2022 | 9.703 | 10.34 | 9.515 | 9.890 | 136,305 | +0.39(+4.15%) |
Jun 17, 2022 | 9.656 | 9.834 | 9.445 | 9.497 | 67,781 | -0.10(-1.07%) |
Jun 16, 2022 | 9.900 | 9.900 | 9.290 | 9.600 | 76,900 | -0.39(-3.94%) |
Jun 15, 2022 | 10.08 | 10.47 | 9.834 | 9.993 | 59,831 | -0.05(-0.47%) |
Jun 14, 2022 | 9.909 | 10.30 | 9.759 | 10.04 | 62,016 | +0.15(+1.52%) |
Jun 13, 2022 | 9.750 | 10.30 | 9.628 | 9.890 | 73,983 | -0.04(-0.38%) |
Jun 10, 2022 | 10.15 | 10.15 | 9.731 | 9.928 | 51,292 | -0.34(-3.29%) |
Jun 09, 2022 | 9.975 | 10.76 | 9.937 | 10.27 | 63,686 | +0.17(+1.67%) |
Jun 08, 2022 | 10.52 | 10.84 | 10.03 | 10.10 | 69,534 | -0.41(-3.93%) |
Jun 07, 2022 | 9.656 | 10.90 | 9.562 | 10.51 | 116,257 | +0.92(+9.58%) |
Jun 06, 2022 | 9.778 | 9.947 | 9.497 | 9.590 | 53,771 | -0.02(-0.20%) |
Jun 03, 2022 | 10.12 | 10.12 | 9.572 | 9.609 | 36,961 | -0.38(-3.85%) |
Jun 02, 2022 | 9.337 | 10.23 | 9.337 | 9.993 | 40,547 | +0.63(+6.71%) |
Jun 01, 2022 | 9.750 | 10.05 | 9.347 | 9.365 | 47,269 | -0.31(-3.20%) |
May 31, 2022 | 9.965 | 9.965 | 9.384 | 9.675 | 36,922 | -0.49(-4.84%) |
May 27, 2022 | 10.11 | 10.43 | 9.481 | 10.17 | 33,811 | +0.10(+1.01%) |
May 26, 2022 | 9.860 | 10.41 | 9.623 | 10.06 | 49,574 | +0.58(+6.17%) |
May 25, 2022 | 8.988 | 9.628 | 8.988 | 9.480 | 25,466 | +0.56(+6.24%) |
May 24, 2022 | 8.904 | 9.099 | 8.765 | 8.923 | 27,197 | -0.15(-1.64%) |
May 23, 2022 | 8.913 | 9.136 | 8.793 | 9.071 | 41,140 | +0.30(+3.39%) |
May 20, 2022 | 8.876 | 9.016 | 8.519 | 8.774 | 38,867 | -0.08(-0.94%) |
May 19, 2022 | 8.923 | 8.923 | 8.709 | 8.858 | 25,098 | +0.03(+0.32%) |
May 18, 2022 | 8.867 | 8.964 | 8.765 | 8.830 | 33,616 | -0.19(-2.06%) |
May 17, 2022 | 8.886 | 9.127 | 8.839 | 9.016 | 31,602 | +0.19(+2.10%) |
May 16, 2022 | 8.867 | 9.045 | 8.715 | 8.830 | 33,259 | -0.04(-0.42%) |
May 13, 2022 | 9.053 | 9.229 | 8.774 | 8.867 | 41,299 | -0.15(-1.65%) |
May 12, 2022 | 9.248 | 9.480 | 8.867 | 9.016 | 37,462 | -0.20(-2.22%) |
May 11, 2022 | 9.470 | 9.693 | 9.099 | 9.220 | 43,194 | -0.27(-2.84%) |
May 10, 2022 | 9.378 | 9.545 | 9.062 | 9.489 | 84,937 | +0.24(+2.61%) |
May 09, 2022 | 9.164 | 9.517 | 9.062 | 9.248 | 90,073 | +0.04(+0.40%) |
May 06, 2022 | 8.997 | 9.303 | 8.983 | 9.210 | 47,504 | +0.19(+2.06%) |
May 05, 2022 | 9.433 | 9.433 | 8.821 | 9.025 | 48,427 | -0.05(-0.51%) |
May 04, 2022 | 9.006 | 9.071 | 8.779 | 9.071 | 71,123 | +0.21(+2.41%) |
May 03, 2022 | 8.951 | 9.239 | 8.644 | 8.858 | 33,410 | -0.01(-0.10%) |