Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.51 | 10.65 | 10.47 | 10.62 | 219,457 | +0.10(+0.94%) |
Jul 28, 2022 | 10.44 | 10.54 | 10.40 | 10.53 | 173,013 | +0.12(+1.19%) |
Jul 27, 2022 | 10.25 | 10.42 | 10.21 | 10.40 | 212,890 | +0.19(+1.85%) |
Jul 26, 2022 | 10.16 | 10.29 | 10.16 | 10.21 | 420,775 | +0.04(+0.40%) |
Jul 25, 2022 | 10.32 | 10.32 | 10.16 | 10.17 | 274,851 | -0.09(-0.88%) |
Jul 22, 2022 | 10.28 | 10.33 | 10.22 | 10.26 | 307,405 | +0.00(+0.00%) |
Jul 21, 2022 | 10.24 | 10.26 | 10.16 | 10.26 | 307,436 | -0.01(-0.08%) |
Jul 20, 2022 | 10.24 | 10.33 | 10.20 | 10.27 | 214,933 | +0.05(+0.48%) |
Jul 19, 2022 | 10.21 | 10.25 | 10.15 | 10.22 | 292,943 | +0.12(+1.14%) |
Jul 18, 2022 | 10.07 | 10.23 | 10.07 | 10.11 | 314,056 | +0.06(+0.57%) |
Jul 15, 2022 | 9.984 | 10.07 | 9.893 | 10.05 | 274,424 | +0.11(+1.07%) |
Jul 14, 2022 | 9.943 | 9.981 | 9.888 | 9.943 | 193,619 | -0.12(-1.22%) |
Jul 13, 2022 | 10.11 | 10.12 | 9.992 | 10.07 | 374,342 | -0.07(-0.65%) |
Jul 12, 2022 | 10.07 | 10.23 | 10.07 | 10.13 | 165,367 | +0.02(+0.24%) |
Jul 11, 2022 | 10.12 | 10.21 | 10.07 | 10.11 | 237,141 | -0.12(-1.21%) |
Jul 08, 2022 | 10.23 | 10.26 | 10.11 | 10.23 | 195,359 | +0.09(+0.89%) |
Jul 07, 2022 | 10.05 | 10.18 | 10.05 | 10.14 | 236,079 | +0.13(+1.31%) |
Jul 06, 2022 | 10.16 | 10.21 | 9.922 | 10.01 | 226,206 | -0.16(-1.54%) |
Jul 05, 2022 | 10.09 | 10.17 | 9.893 | 10.16 | 505,913 | +0.02(+0.24%) |
Jul 01, 2022 | 9.762 | 10.15 | 9.762 | 10.14 | 449,435 | +0.35(+3.61%) |
Jun 30, 2022 | 9.696 | 9.869 | 9.622 | 9.787 | 587,476 | +0.07(+0.76%) |
Jun 29, 2022 | 9.787 | 9.819 | 9.663 | 9.713 | 359,826 | -0.09(-0.92%) |
Jun 28, 2022 | 9.778 | 9.959 | 9.754 | 9.803 | 434,236 | +0.07(+0.76%) |
Jun 27, 2022 | 9.663 | 9.781 | 9.622 | 9.729 | 265,328 | +0.12(+1.20%) |
Jun 24, 2022 | 9.532 | 9.672 | 9.532 | 9.614 | 613,192 | +0.15(+1.56%) |
Jun 23, 2022 | 9.573 | 9.598 | 9.400 | 9.466 | 680,120 | -0.11(-1.12%) |
Jun 22, 2022 | 9.466 | 9.614 | 9.466 | 9.573 | 489,509 | +0.02(+0.26%) |
Jun 21, 2022 | 9.614 | 9.704 | 9.515 | 9.548 | 744,247 | +0.13(+1.40%) |
Jun 17, 2022 | 9.170 | 9.474 | 9.154 | 9.417 | 1,925,819 | +0.21(+2.32%) |
Jun 16, 2022 | 9.359 | 9.425 | 9.113 | 9.203 | 1,123,155 | -0.31(-3.28%) |
Jun 15, 2022 | 9.548 | 9.737 | 9.385 | 9.515 | 1,085,240 | +0.01(+0.09%) |
Jun 14, 2022 | 9.699 | 9.779 | 9.455 | 9.507 | 1,365,410 | -0.14(-1.41%) |
Jun 13, 2022 | 10.04 | 10.04 | 9.587 | 9.643 | 1,051,309 | -0.50(-4.90%) |
Jun 10, 2022 | 10.16 | 10.22 | 10.07 | 10.14 | 818,892 | -0.10(-0.94%) |
Jun 09, 2022 | 10.41 | 10.44 | 10.23 | 10.24 | 510,208 | -0.14(-1.39%) |
Jun 08, 2022 | 10.45 | 10.45 | 10.35 | 10.38 | 364,287 | -0.08(-0.77%) |
Jun 07, 2022 | 10.42 | 10.48 | 10.41 | 10.46 | 196,820 | -0.02(-0.15%) |
Jun 06, 2022 | 10.46 | 10.51 | 10.42 | 10.48 | 285,662 | +0.03(+0.31%) |
Jun 03, 2022 | 10.47 | 10.49 | 10.40 | 10.44 | 298,667 | -0.03(-0.31%) |
Jun 02, 2022 | 10.44 | 10.50 | 10.37 | 10.48 | 258,142 | +0.02(+0.23%) |
Jun 01, 2022 | 10.41 | 10.45 | 10.30 | 10.45 | 218,974 | +0.10(+0.93%) |
May 31, 2022 | 10.44 | 10.48 | 10.33 | 10.36 | 300,019 | -0.12(-1.15%) |
May 27, 2022 | 10.37 | 10.49 | 10.33 | 10.48 | 280,084 | +0.15(+1.47%) |
May 26, 2022 | 10.20 | 10.37 | 10.20 | 10.32 | 317,465 | +0.14(+1.42%) |
May 25, 2022 | 10.03 | 10.22 | 9.988 | 10.18 | 363,142 | +0.15(+1.52%) |
May 24, 2022 | 10.06 | 10.08 | 9.828 | 10.03 | 595,630 | -0.02(-0.16%) |
May 23, 2022 | 9.876 | 10.16 | 9.820 | 10.04 | 479,901 | +0.10(+0.97%) |
May 20, 2022 | 10.13 | 10.24 | 9.822 | 9.948 | 579,329 | -0.14(-1.35%) |
May 19, 2022 | 10.24 | 10.24 | 10.07 | 10.08 | 338,002 | -0.16(-1.56%) |
May 18, 2022 | 10.50 | 10.50 | 10.23 | 10.24 | 506,141 | -0.15(-1.46%) |
May 17, 2022 | 10.37 | 10.48 | 10.33 | 10.40 | 706,139 | +0.13(+1.25%) |
May 16, 2022 | 10.11 | 10.30 | 10.07 | 10.27 | 458,897 | +0.15(+1.50%) |
May 13, 2022 | 9.972 | 10.22 | 9.960 | 10.12 | 763,379 | +0.16(+1.61%) |
May 12, 2022 | 10.25 | 10.31 | 9.820 | 9.956 | 990,088 | -0.32(-3.12%) |
May 11, 2022 | 10.48 | 10.48 | 10.23 | 10.28 | 461,548 | -0.13(-1.23%) |
May 10, 2022 | 10.54 | 10.72 | 10.28 | 10.40 | 459,684 | +0.07(+0.70%) |
May 09, 2022 | 10.60 | 10.60 | 10.33 | 10.33 | 668,457 | -0.36(-3.37%) |
May 06, 2022 | 10.64 | 10.72 | 10.56 | 10.69 | 362,281 | +0.12(+1.14%) |
May 05, 2022 | 10.70 | 10.70 | 10.49 | 10.57 | 436,806 | -0.17(-1.57%) |
May 04, 2022 | 10.69 | 10.78 | 10.66 | 10.74 | 416,057 | +0.10(+0.90%) |
May 03, 2022 | 10.56 | 10.70 | 10.52 | 10.64 | 604,241 | +0.12(+1.14%) |