Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.02 | 11.10 | 10.95 | 11.07 | 61,669 | +0.33(+3.07%) |
Jul 28, 2022 | 10.89 | 10.89 | 10.58 | 10.74 | 93,659 | +0.14(+1.32%) |
Jul 27, 2022 | 10.35 | 10.66 | 10.35 | 10.60 | 83,444 | +0.41(+4.02%) |
Jul 26, 2022 | 10.29 | 10.37 | 10.19 | 10.19 | 69,104 | +0.00(+0.00%) |
Jul 25, 2022 | 10.14 | 10.23 | 10.05 | 10.19 | 135,775 | +0.33(+3.35%) |
Jul 22, 2022 | 10.06 | 10.16 | 9.860 | 9.860 | 98,869 | +0.51(+5.45%) |
Jul 21, 2022 | 9.150 | 9.360 | 9.110 | 9.350 | 99,578 | +0.35(+3.85%) |
Jul 20, 2022 | 9.040 | 9.100 | 8.950 | 9.003 | 86,696 | -0.16(-1.71%) |
Jul 19, 2022 | 9.225 | 9.250 | 9.090 | 9.160 | 83,552 | +0.07(+0.78%) |
Jul 18, 2022 | 9.190 | 9.280 | 9.080 | 9.089 | 61,404 | +0.14(+1.55%) |
Jul 15, 2022 | 8.990 | 9.030 | 8.820 | 8.950 | 65,420 | +0.00(+0.00%) |
Jul 14, 2022 | 9.114 | 9.180 | 8.720 | 8.950 | 115,153 | -0.67(-6.96%) |
Jul 13, 2022 | 9.610 | 9.700 | 9.400 | 9.620 | 64,506 | -0.26(-2.63%) |
Jul 12, 2022 | 10.08 | 10.19 | 9.880 | 9.880 | 151,261 | -0.69(-6.53%) |
Jul 11, 2022 | 10.47 | 10.61 | 10.39 | 10.57 | 79,592 | -0.69(-6.13%) |
Jul 08, 2022 | 11.02 | 11.30 | 10.85 | 11.26 | 114,242 | +0.41(+3.78%) |
Jul 07, 2022 | 10.74 | 10.89 | 10.74 | 10.85 | 81,534 | +0.27(+2.55%) |
Jul 06, 2022 | 10.69 | 10.83 | 10.55 | 10.58 | 73,920 | -0.28(-2.58%) |
Jul 05, 2022 | 10.74 | 10.90 | 10.61 | 10.86 | 165,145 | +0.11(+1.02%) |
Jul 01, 2022 | 10.63 | 10.81 | 10.48 | 10.75 | 129,014 | -0.29(-2.63%) |
Jun 30, 2022 | 11.01 | 11.16 | 10.91 | 11.04 | 119,133 | +0.13(+1.19%) |
Jun 29, 2022 | 11.24 | 11.30 | 10.91 | 10.91 | 65,122 | -0.07(-0.64%) |
Jun 28, 2022 | 11.36 | 11.36 | 10.98 | 10.98 | 140,463 | -0.16(-1.44%) |
Jun 27, 2022 | 11.38 | 11.42 | 11.12 | 11.14 | 230,459 | -0.34(-2.96%) |
Jun 24, 2022 | 11.10 | 11.48 | 11.10 | 11.48 | 92,540 | +0.63(+5.81%) |
Jun 23, 2022 | 10.86 | 10.99 | 10.78 | 10.85 | 122,588 | -0.09(-0.82%) |
Jun 22, 2022 | 10.79 | 11.15 | 10.75 | 10.94 | 38,038 | -0.13(-1.17%) |
Jun 21, 2022 | 11.12 | 11.33 | 11.04 | 11.07 | 53,294 | -0.18(-1.60%) |
Jun 17, 2022 | 11.34 | 11.40 | 11.24 | 11.25 | 60,509 | +0.40(+3.69%) |
Jun 16, 2022 | 10.90 | 11.10 | 10.54 | 10.85 | 78,479 | -0.52(-4.57%) |
Jun 15, 2022 | 10.99 | 11.37 | 10.99 | 11.37 | 84,049 | +0.88(+8.39%) |
Jun 14, 2022 | 10.56 | 10.63 | 10.37 | 10.49 | 115,868 | -0.11(-1.04%) |
Jun 13, 2022 | 10.76 | 10.82 | 10.38 | 10.60 | 121,323 | -0.73(-6.44%) |
Jun 10, 2022 | 11.25 | 11.47 | 11.13 | 11.33 | 98,815 | -0.34(-2.91%) |
Jun 09, 2022 | 11.98 | 12.01 | 11.66 | 11.67 | 36,715 | -0.70(-5.62%) |
Jun 08, 2022 | 12.38 | 12.47 | 12.29 | 12.37 | 76,982 | -0.24(-1.94%) |
Jun 07, 2022 | 12.39 | 12.63 | 12.38 | 12.61 | 51,571 | -0.38(-2.93%) |
Jun 06, 2022 | 13.18 | 13.25 | 12.85 | 12.99 | 34,298 | -0.13(-0.99%) |
Jun 03, 2022 | 13.42 | 13.42 | 13.00 | 13.12 | 28,855 | -0.85(-6.05%) |
Jun 02, 2022 | 13.68 | 13.97 | 13.68 | 13.96 | 129,244 | +0.70(+5.28%) |
Jun 01, 2022 | 13.40 | 13.40 | 13.10 | 13.27 | 23,044 | -0.39(-2.89%) |
May 31, 2022 | 13.91 | 13.96 | 13.56 | 13.66 | 150,908 | +0.13(+0.96%) |
May 27, 2022 | 13.66 | 13.71 | 13.49 | 13.53 | 359,999 | +0.13(+0.97%) |
May 26, 2022 | 13.30 | 13.58 | 13.30 | 13.40 | 278,294 | +0.57(+4.44%) |
May 25, 2022 | 12.70 | 12.88 | 12.53 | 12.83 | 114,164 | -0.15(-1.16%) |
May 24, 2022 | 12.98 | 13.07 | 12.84 | 12.98 | 61,378 | -0.09(-0.69%) |
May 23, 2022 | 13.04 | 13.15 | 12.81 | 13.07 | 72,997 | +0.88(+7.22%) |
May 20, 2022 | 12.51 | 12.51 | 12.03 | 12.19 | 74,292 | +0.22(+1.84%) |
May 19, 2022 | 11.89 | 12.09 | 11.68 | 11.97 | 179,328 | +0.16(+1.35%) |
May 18, 2022 | 12.35 | 12.39 | 11.81 | 11.81 | 107,046 | -0.61(-4.91%) |
May 17, 2022 | 12.74 | 12.74 | 12.40 | 12.42 | 90,578 | +0.14(+1.14%) |
May 16, 2022 | 12.18 | 12.41 | 12.15 | 12.28 | 93,526 | +0.16(+1.32%) |
May 13, 2022 | 11.79 | 12.30 | 11.44 | 12.12 | 259,903 | +1.12(+10.18%) |
May 12, 2022 | 11.06 | 11.31 | 10.80 | 11.00 | 156,723 | -0.49(-4.26%) |
May 11, 2022 | 11.75 | 11.83 | 11.49 | 11.49 | 176,160 | +0.26(+2.32%) |
May 10, 2022 | 11.84 | 11.93 | 11.16 | 11.23 | 115,835 | -0.22(-1.92%) |
May 09, 2022 | 11.55 | 11.69 | 11.43 | 11.45 | 169,401 | -0.27(-2.30%) |
May 06, 2022 | 11.76 | 12.10 | 11.61 | 11.72 | 179,855 | -0.62(-4.99%) |
May 05, 2022 | 13.01 | 13.01 | 12.14 | 12.34 | 107,494 | -1.07(-8.02%) |
May 04, 2022 | 13.12 | 13.41 | 12.75 | 13.41 | 114,317 | -0.01(-0.07%) |
May 03, 2022 | 13.36 | 13.59 | 13.18 | 13.42 | 128,255 | +0.57(+4.44%) |