Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.85 | 11.94 | 11.56 | 11.58 | 43,104 | -0.30(-2.53%) |
Jul 28, 2022 | 11.58 | 12.19 | 11.56 | 11.88 | 51,708 | -0.12(-1.00%) |
Jul 27, 2022 | 12.05 | 12.13 | 11.51 | 12.00 | 55,096 | -0.04(-0.33%) |
Jul 26, 2022 | 12.34 | 12.49 | 12.00 | 12.04 | 38,447 | -0.43(-3.45%) |
Jul 25, 2022 | 12.61 | 12.61 | 12.22 | 12.47 | 70,503 | +0.00(+0.00%) |
Jul 22, 2022 | 12.98 | 12.98 | 12.13 | 12.47 | 77,884 | -0.52(-4.00%) |
Jul 21, 2022 | 13.09 | 13.32 | 12.42 | 12.99 | 61,405 | -0.19(-1.44%) |
Jul 20, 2022 | 12.57 | 13.31 | 12.57 | 13.18 | 95,897 | +0.52(+4.11%) |
Jul 19, 2022 | 12.00 | 12.90 | 12.00 | 12.66 | 66,901 | +0.22(+1.77%) |
Jul 18, 2022 | 12.23 | 12.49 | 12.23 | 12.44 | 81,567 | +0.14(+1.14%) |
Jul 15, 2022 | 11.60 | 12.36 | 11.50 | 12.30 | 140,514 | +0.79(+6.86%) |
Jul 14, 2022 | 11.25 | 11.59 | 10.87 | 11.51 | 101,992 | +0.21(+1.86%) |
Jul 13, 2022 | 11.18 | 11.45 | 11.18 | 11.30 | 37,639 | -0.05(-0.44%) |
Jul 12, 2022 | 11.21 | 11.38 | 11.21 | 11.35 | 58,711 | -0.02(-0.18%) |
Jul 11, 2022 | 11.34 | 11.49 | 11.30 | 11.37 | 81,598 | -0.12(-1.04%) |
Jul 08, 2022 | 11.23 | 11.55 | 11.11 | 11.49 | 43,913 | +0.18(+1.59%) |
Jul 07, 2022 | 11.14 | 11.41 | 11.14 | 11.31 | 46,842 | +0.26(+2.35%) |
Jul 06, 2022 | 11.17 | 11.17 | 10.85 | 11.05 | 81,591 | +0.04(+0.36%) |
Jul 05, 2022 | 10.74 | 11.10 | 10.65 | 11.01 | 97,257 | +0.17(+1.57%) |
Jul 01, 2022 | 10.53 | 10.97 | 10.30 | 10.84 | 72,190 | +0.10(+0.93%) |
Jun 30, 2022 | 10.56 | 10.88 | 10.55 | 10.74 | 98,099 | -0.06(-0.56%) |
Jun 29, 2022 | 11.14 | 11.17 | 10.55 | 10.80 | 100,323 | -0.23(-2.09%) |
Jun 28, 2022 | 11.65 | 11.82 | 11.03 | 11.03 | 102,133 | -0.55(-4.75%) |
Jun 27, 2022 | 11.88 | 11.88 | 11.53 | 11.58 | 75,610 | -0.10(-0.86%) |
Jun 24, 2022 | 11.74 | 11.92 | 11.64 | 11.68 | 42,526 | -0.03(-0.26%) |
Jun 23, 2022 | 12.23 | 12.39 | 11.42 | 11.71 | 106,186 | -0.49(-4.02%) |
Jun 22, 2022 | 11.98 | 12.80 | 11.90 | 12.20 | 203,409 | +0.02(+0.16%) |
Jun 21, 2022 | 11.58 | 12.25 | 11.45 | 12.18 | 154,765 | +0.72(+6.28%) |
Jun 17, 2022 | 11.69 | 11.69 | 10.68 | 11.46 | 285,566 | -0.12(-1.04%) |
Jun 16, 2022 | 11.33 | 12.00 | 10.60 | 11.58 | 246,838 | +0.38(+3.39%) |
Jun 15, 2022 | 10.86 | 11.45 | 10.81 | 11.20 | 59,198 | +0.50(+4.72%) |
Jun 14, 2022 | 11.85 | 11.85 | 10.65 | 10.70 | 209,272 | -1.15(-9.75%) |
Jun 13, 2022 | 11.60 | 12.38 | 11.00 | 11.85 | 287,935 | +0.67(+5.99%) |
Jun 10, 2022 | 10.83 | 11.30 | 10.43 | 11.18 | 85,958 | +0.58(+5.47%) |
Jun 09, 2022 | 11.05 | 11.16 | 10.58 | 10.60 | 104,660 | -0.47(-4.25%) |
Jun 08, 2022 | 10.91 | 11.34 | 10.91 | 11.07 | 32,464 | +0.20(+1.84%) |
Jun 07, 2022 | 10.51 | 10.96 | 10.51 | 10.87 | 45,178 | +0.36(+3.43%) |
Jun 06, 2022 | 10.83 | 10.84 | 10.37 | 10.51 | 55,913 | -0.30(-2.78%) |
Jun 03, 2022 | 10.24 | 10.81 | 10.24 | 10.81 | 81,389 | +0.38(+3.64%) |
Jun 02, 2022 | 10.47 | 10.78 | 10.15 | 10.43 | 44,234 | +0.09(+0.92%) |
Jun 01, 2022 | 10.41 | 10.47 | 10.12 | 10.34 | 45,123 | -0.17(-1.67%) |
May 31, 2022 | 10.91 | 10.91 | 10.33 | 10.51 | 27,866 | -0.34(-3.13%) |
May 27, 2022 | 11.57 | 11.71 | 10.69 | 10.85 | 80,801 | -0.84(-7.19%) |
May 26, 2022 | 11.30 | 11.89 | 11.14 | 11.69 | 206,203 | +0.42(+3.73%) |
May 25, 2022 | 10.91 | 11.59 | 10.58 | 11.27 | 207,451 | +0.42(+3.87%) |
May 24, 2022 | 10.44 | 10.95 | 10.12 | 10.85 | 195,509 | +0.17(+1.59%) |
May 23, 2022 | 10.89 | 11.10 | 10.21 | 10.68 | 209,567 | +0.02(+0.19%) |
May 20, 2022 | 10.10 | 11.27 | 10.00 | 10.66 | 98,503 | +0.76(+7.68%) |
May 19, 2022 | 9.740 | 10.21 | 9.740 | 9.900 | 43,859 | +0.30(+3.13%) |
May 18, 2022 | 9.830 | 9.960 | 9.510 | 9.600 | 26,769 | -0.14(-1.44%) |
May 17, 2022 | 9.970 | 10.15 | 9.600 | 9.740 | 28,678 | +0.01(+0.10%) |
May 16, 2022 | 9.420 | 10.10 | 9.420 | 9.730 | 28,713 | +0.13(+1.35%) |
May 13, 2022 | 9.140 | 9.700 | 8.850 | 9.600 | 41,969 | +0.63(+7.08%) |
May 12, 2022 | 9.550 | 9.760 | 8.680 | 8.965 | 93,078 | -0.37(-3.96%) |
May 11, 2022 | 9.600 | 10.13 | 9.250 | 9.335 | 65,824 | -0.22(-2.35%) |
May 10, 2022 | 9.920 | 10.06 | 9.237 | 9.560 | 65,599 | -0.26(-2.65%) |
May 09, 2022 | 10.35 | 10.60 | 9.790 | 9.820 | 92,917 | -0.85(-7.97%) |
May 06, 2022 | 10.85 | 10.85 | 10.25 | 10.67 | 50,931 | -0.15(-1.39%) |
May 05, 2022 | 10.68 | 10.89 | 10.54 | 10.82 | 21,878 | +0.13(+1.22%) |
May 04, 2022 | 10.38 | 10.94 | 10.38 | 10.69 | 18,652 | +0.12(+1.14%) |
May 03, 2022 | 10.56 | 10.88 | 10.56 | 10.57 | 13,749 | +0.05(+0.48%) |