Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.30 | 10.38 | 9.880 | 10.27 | 47,059 | -0.03(-0.29%) |
Jul 28, 2022 | 10.43 | 10.48 | 10.14 | 10.30 | 8,943 | +0.03(+0.29%) |
Jul 27, 2022 | 10.34 | 10.44 | 10.20 | 10.27 | 9,757 | +0.03(+0.29%) |
Jul 26, 2022 | 10.12 | 10.28 | 10.08 | 10.24 | 6,055 | +0.16(+1.59%) |
Jul 25, 2022 | 10.36 | 10.67 | 10.07 | 10.08 | 11,581 | -0.02(-0.20%) |
Jul 22, 2022 | 10.78 | 10.78 | 9.960 | 10.10 | 16,139 | -0.40(-3.81%) |
Jul 21, 2022 | 10.43 | 11.00 | 10.00 | 10.50 | 35,314 | +0.06(+0.57%) |
Jul 20, 2022 | 10.54 | 11.42 | 10.25 | 10.44 | 29,454 | +0.14(+1.36%) |
Jul 19, 2022 | 10.58 | 11.25 | 10.25 | 10.30 | 32,833 | -0.35(-3.29%) |
Jul 18, 2022 | 10.77 | 10.77 | 10.52 | 10.65 | 23,414 | -0.45(-4.05%) |
Jul 15, 2022 | 11.38 | 11.45 | 11.01 | 11.10 | 11,787 | -0.31(-2.72%) |
Jul 14, 2022 | 11.85 | 11.85 | 10.80 | 11.41 | 21,201 | -0.46(-3.88%) |
Jul 13, 2022 | 11.76 | 12.22 | 11.59 | 11.87 | 9,332 | +0.12(+1.02%) |
Jul 12, 2022 | 12.06 | 12.39 | 11.54 | 11.75 | 31,036 | -0.25(-2.08%) |
Jul 11, 2022 | 11.89 | 12.36 | 11.16 | 12.00 | 22,343 | +0.13(+1.10%) |
Jul 08, 2022 | 11.84 | 11.95 | 11.27 | 11.87 | 14,238 | -0.12(-1.00%) |
Jul 07, 2022 | 11.88 | 12.78 | 11.65 | 11.99 | 17,228 | +0.14(+1.18%) |
Jul 06, 2022 | 12.58 | 13.15 | 11.51 | 11.85 | 27,010 | -0.95(-7.42%) |
Jul 05, 2022 | 11.74 | 12.80 | 11.74 | 12.80 | 8,855 | +0.85(+7.11%) |
Jul 01, 2022 | 11.97 | 12.49 | 11.50 | 11.95 | 11,104 | -0.04(-0.33%) |
Jun 30, 2022 | 12.03 | 12.52 | 11.64 | 11.99 | 13,317 | -0.06(-0.50%) |
Jun 29, 2022 | 11.86 | 12.89 | 11.75 | 12.05 | 43,279 | +0.01(+0.08%) |
Jun 28, 2022 | 11.72 | 12.42 | 11.59 | 12.04 | 11,210 | +0.31(+2.64%) |
Jun 27, 2022 | 12.80 | 12.80 | 11.56 | 11.73 | 37,334 | -0.91(-7.20%) |
Jun 24, 2022 | 12.59 | 12.81 | 11.91 | 12.64 | 14,688 | +0.44(+3.61%) |
Jun 23, 2022 | 11.05 | 12.55 | 11.05 | 12.20 | 23,103 | +1.24(+11.31%) |
Jun 22, 2022 | 10.57 | 11.16 | 10.57 | 10.96 | 15,286 | -0.01(-0.09%) |
Jun 21, 2022 | 11.35 | 11.41 | 10.80 | 10.97 | 11,264 | -0.19(-1.70%) |
Jun 17, 2022 | 11.77 | 13.12 | 11.03 | 11.16 | 41,921 | -0.74(-6.22%) |
Jun 16, 2022 | 11.43 | 12.45 | 10.49 | 11.90 | 46,020 | +0.51(+4.48%) |
Jun 15, 2022 | 10.60 | 11.53 | 10.60 | 11.39 | 28,526 | +0.75(+7.05%) |
Jun 14, 2022 | 11.19 | 11.27 | 10.59 | 10.64 | 21,475 | -0.24(-2.21%) |
Jun 13, 2022 | 11.42 | 11.53 | 10.82 | 10.88 | 45,772 | -0.68(-5.88%) |
Jun 10, 2022 | 11.81 | 11.81 | 11.28 | 11.56 | 12,259 | -0.32(-2.69%) |
Jun 09, 2022 | 12.37 | 12.37 | 11.88 | 11.88 | 39,579 | -0.26(-2.14%) |
Jun 08, 2022 | 12.56 | 12.74 | 12.14 | 12.14 | 16,322 | -0.66(-5.16%) |
Jun 07, 2022 | 12.55 | 13.17 | 12.55 | 12.80 | 16,194 | -0.10(-0.78%) |
Jun 06, 2022 | 13.32 | 13.32 | 12.60 | 12.90 | 50,007 | -0.12(-0.92%) |
Jun 03, 2022 | 13.43 | 14.02 | 12.88 | 13.02 | 66,143 | -0.44(-3.27%) |
Jun 02, 2022 | 13.63 | 14.10 | 13.27 | 13.46 | 45,810 | -0.53(-3.79%) |
Jun 01, 2022 | 13.66 | 14.00 | 13.25 | 13.99 | 52,095 | +0.43(+3.17%) |
May 31, 2022 | 14.88 | 14.99 | 13.45 | 13.56 | 46,662 | -1.10(-7.50%) |
May 27, 2022 | 14.29 | 14.88 | 14.24 | 14.66 | 32,093 | +0.61(+4.34%) |
May 26, 2022 | 14.43 | 15.17 | 14.04 | 14.05 | 27,363 | -0.40(-2.77%) |
May 25, 2022 | 13.10 | 14.93 | 12.97 | 14.45 | 25,279 | +1.35(+10.31%) |
May 24, 2022 | 13.45 | 13.52 | 12.79 | 13.10 | 44,076 | -0.61(-4.45%) |
May 23, 2022 | 14.00 | 14.00 | 13.29 | 13.71 | 24,390 | -0.30(-2.14%) |
May 20, 2022 | 14.35 | 14.73 | 13.00 | 14.01 | 49,243 | -0.54(-3.71%) |
May 19, 2022 | 14.66 | 16.08 | 14.35 | 14.55 | 58,062 | -0.43(-2.87%) |
May 18, 2022 | 14.90 | 15.69 | 14.49 | 14.98 | 85,910 | +0.28(+1.90%) |
May 17, 2022 | 13.19 | 15.15 | 12.85 | 14.70 | 78,506 | +1.50(+11.36%) |
May 16, 2022 | 12.50 | 14.49 | 11.88 | 13.20 | 108,853 | +0.73(+5.85%) |
May 13, 2022 | 10.12 | 12.52 | 7.340 | 12.47 | 523,304 | +2.35(+23.22%) |
May 12, 2022 | 11.64 | 12.78 | 10.05 | 10.12 | 200,464 | -1.88(-15.67%) |
May 11, 2022 | 17.51 | 17.53 | 11.08 | 12.00 | 562,673 | -6.35(-34.60%) |
May 10, 2022 | 17.71 | 19.13 | 17.52 | 18.35 | 84,189 | +0.83(+4.74%) |
May 09, 2022 | 18.88 | 19.00 | 17.50 | 17.52 | 41,696 | -1.66(-8.65%) |
May 06, 2022 | 19.08 | 19.25 | 18.47 | 19.18 | 56,960 | +0.10(+0.52%) |
May 05, 2022 | 19.88 | 20.00 | 18.78 | 19.08 | 41,399 | -0.68(-3.44%) |
May 04, 2022 | 19.65 | 20.25 | 19.10 | 19.76 | 59,925 | +0.06(+0.30%) |
May 03, 2022 | 20.81 | 21.68 | 19.50 | 19.70 | 93,698 | -1.34(-6.37%) |