Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.63 | 12.34 | 11.56 | 12.31 | 147,840 | +0.62(+5.30%) |
Jul 28, 2022 | 11.42 | 11.77 | 11.19 | 11.69 | 95,510 | +0.27(+2.36%) |
Jul 27, 2022 | 11.05 | 11.49 | 10.77 | 11.42 | 102,087 | +0.41(+3.72%) |
Jul 26, 2022 | 11.24 | 11.71 | 10.78 | 11.01 | 166,705 | -0.34(-3.00%) |
Jul 25, 2022 | 11.40 | 11.76 | 11.02 | 11.35 | 100,730 | -0.10(-0.87%) |
Jul 22, 2022 | 10.97 | 11.68 | 10.76 | 11.45 | 162,207 | +0.55(+5.05%) |
Jul 21, 2022 | 10.65 | 11.02 | 10.54 | 10.90 | 108,483 | -0.19(-1.71%) |
Jul 20, 2022 | 10.63 | 11.23 | 10.53 | 11.09 | 58,015 | +0.46(+4.33%) |
Jul 19, 2022 | 10.50 | 10.89 | 10.18 | 10.63 | 65,208 | +0.13(+1.24%) |
Jul 18, 2022 | 10.75 | 10.88 | 10.36 | 10.50 | 150,964 | -0.01(-0.10%) |
Jul 15, 2022 | 10.00 | 10.55 | 9.815 | 10.51 | 69,419 | +0.72(+7.35%) |
Jul 14, 2022 | 10.20 | 10.26 | 9.570 | 9.790 | 138,727 | -0.48(-4.67%) |
Jul 13, 2022 | 10.09 | 10.37 | 10.09 | 10.27 | 24,238 | +0.00(+0.00%) |
Jul 12, 2022 | 10.12 | 10.40 | 9.930 | 10.27 | 62,963 | +0.13(+1.28%) |
Jul 11, 2022 | 10.25 | 10.40 | 9.881 | 10.14 | 49,449 | -0.13(-1.27%) |
Jul 08, 2022 | 9.850 | 10.50 | 9.555 | 10.27 | 131,506 | +0.47(+4.80%) |
Jul 07, 2022 | 8.790 | 9.900 | 8.750 | 9.800 | 178,762 | +1.16(+13.43%) |
Jul 06, 2022 | 9.450 | 9.450 | 8.400 | 8.640 | 396,614 | -0.35(-3.89%) |
Jul 05, 2022 | 9.920 | 9.920 | 8.960 | 8.990 | 391,093 | -1.23(-12.04%) |
Jul 01, 2022 | 10.39 | 10.67 | 10.10 | 10.22 | 146,801 | -0.17(-1.64%) |
Jun 30, 2022 | 10.56 | 11.51 | 10.21 | 10.39 | 83,908 | -0.41(-3.80%) |
Jun 29, 2022 | 11.66 | 11.66 | 10.62 | 10.80 | 127,878 | -0.68(-5.92%) |
Jun 28, 2022 | 12.08 | 12.39 | 11.10 | 11.48 | 96,328 | -0.04(-0.35%) |
Jun 27, 2022 | 10.49 | 11.52 | 10.26 | 11.52 | 101,085 | +1.03(+9.82%) |
Jun 24, 2022 | 9.910 | 10.51 | 9.710 | 10.49 | 231,997 | +0.56(+5.64%) |
Jun 23, 2022 | 10.55 | 10.76 | 9.420 | 9.930 | 300,762 | -0.54(-5.16%) |
Jun 22, 2022 | 10.60 | 10.70 | 10.25 | 10.47 | 244,753 | -0.31(-2.88%) |
Jun 21, 2022 | 10.30 | 11.00 | 10.18 | 10.78 | 339,856 | +0.63(+6.21%) |
Jun 17, 2022 | 11.59 | 11.72 | 9.830 | 10.15 | 576,079 | -1.39(-12.05%) |
Jun 16, 2022 | 12.71 | 13.36 | 11.23 | 11.54 | 283,730 | -1.56(-11.91%) |
Jun 15, 2022 | 12.97 | 13.41 | 12.76 | 13.10 | 27,721 | +0.14(+1.08%) |
Jun 14, 2022 | 13.50 | 13.53 | 12.77 | 12.96 | 151,315 | -0.17(-1.29%) |
Jun 13, 2022 | 14.06 | 14.10 | 13.08 | 13.13 | 133,802 | -1.25(-8.69%) |
Jun 10, 2022 | 14.82 | 15.14 | 14.25 | 14.38 | 91,952 | -0.35(-2.38%) |
Jun 09, 2022 | 14.60 | 15.09 | 14.50 | 14.73 | 62,407 | -0.07(-0.47%) |
Jun 08, 2022 | 15.00 | 15.21 | 14.56 | 14.80 | 51,200 | -0.22(-1.46%) |
Jun 07, 2022 | 15.00 | 15.35 | 14.68 | 15.02 | 113,297 | +0.19(+1.28%) |
Jun 06, 2022 | 14.25 | 14.94 | 14.25 | 14.83 | 89,570 | +0.50(+3.49%) |
Jun 03, 2022 | 14.20 | 14.41 | 14.05 | 14.33 | 43,377 | -0.01(-0.07%) |
Jun 02, 2022 | 14.47 | 14.74 | 14.26 | 14.34 | 31,169 | -0.11(-0.76%) |
Jun 01, 2022 | 13.83 | 14.55 | 13.83 | 14.45 | 70,385 | +0.56(+4.03%) |
May 31, 2022 | 14.50 | 14.52 | 13.78 | 13.89 | 44,665 | -0.46(-3.21%) |
May 27, 2022 | 13.27 | 14.35 | 13.27 | 14.35 | 196,788 | +0.93(+6.93%) |
May 26, 2022 | 13.07 | 13.49 | 12.99 | 13.42 | 51,807 | +0.29(+2.21%) |
May 25, 2022 | 12.69 | 13.17 | 12.69 | 13.13 | 22,495 | +0.30(+2.34%) |
May 24, 2022 | 12.90 | 12.96 | 12.40 | 12.83 | 115,574 | -0.13(-1.00%) |
May 23, 2022 | 12.96 | 13.08 | 12.67 | 12.96 | 91,605 | +0.17(+1.33%) |
May 20, 2022 | 12.94 | 13.09 | 12.50 | 12.79 | 78,970 | -0.09(-0.70%) |
May 19, 2022 | 13.25 | 13.25 | 12.69 | 12.88 | 77,197 | -0.41(-3.09%) |
May 18, 2022 | 13.33 | 13.59 | 12.77 | 13.29 | 168,821 | -0.07(-0.52%) |
May 17, 2022 | 13.62 | 13.73 | 13.33 | 13.36 | 55,254 | -0.04(-0.30%) |
May 16, 2022 | 13.65 | 13.98 | 13.39 | 13.40 | 37,647 | -0.10(-0.74%) |
May 13, 2022 | 13.25 | 13.79 | 13.25 | 13.50 | 32,362 | +0.43(+3.29%) |
May 12, 2022 | 12.80 | 13.35 | 12.62 | 13.07 | 49,358 | -0.08(-0.61%) |
May 11, 2022 | 12.50 | 13.85 | 12.50 | 13.15 | 98,524 | +0.69(+5.54%) |
May 10, 2022 | 12.70 | 13.17 | 12.31 | 12.46 | 126,330 | -0.04(-0.32%) |
May 09, 2022 | 14.74 | 14.74 | 12.30 | 12.50 | 387,965 | -1.82(-12.71%) |
May 06, 2022 | 15.32 | 15.85 | 14.02 | 14.32 | 135,490 | -1.06(-6.89%) |
May 05, 2022 | 15.99 | 15.99 | 14.84 | 15.38 | 106,243 | -0.40(-2.53%) |
May 04, 2022 | 15.20 | 15.85 | 14.99 | 15.78 | 129,776 | +0.60(+3.95%) |
May 03, 2022 | 14.64 | 15.28 | 14.44 | 15.18 | 80,028 | +0.88(+6.15%) |