Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.21 | 10.36 | 9.750 | 9.910 | 272,075 | -0.38(-3.69%) |
Jul 28, 2022 | 10.73 | 10.73 | 10.12 | 10.29 | 132,235 | -0.38(-3.56%) |
Jul 27, 2022 | 11.04 | 11.04 | 10.40 | 10.67 | 221,247 | -0.23(-2.11%) |
Jul 26, 2022 | 10.89 | 11.12 | 10.57 | 10.90 | 193,271 | -0.06(-0.55%) |
Jul 25, 2022 | 11.05 | 11.17 | 10.58 | 10.96 | 206,335 | -0.02(-0.18%) |
Jul 22, 2022 | 11.68 | 11.68 | 10.90 | 10.98 | 123,206 | -0.68(-5.83%) |
Jul 21, 2022 | 11.44 | 11.86 | 11.20 | 11.66 | 200,914 | +0.07(+0.60%) |
Jul 20, 2022 | 11.46 | 11.84 | 11.10 | 11.59 | 282,776 | +0.13(+1.13%) |
Jul 19, 2022 | 11.47 | 11.53 | 10.89 | 11.46 | 488,397 | +0.16(+1.42%) |
Jul 18, 2022 | 11.38 | 11.87 | 11.16 | 11.30 | 436,453 | +0.05(+0.44%) |
Jul 15, 2022 | 11.37 | 11.37 | 10.88 | 11.25 | 137,735 | +0.07(+0.63%) |
Jul 14, 2022 | 10.84 | 11.43 | 10.84 | 11.18 | 365,528 | +0.30(+2.76%) |
Jul 13, 2022 | 10.30 | 10.99 | 10.30 | 10.88 | 512,882 | +0.45(+4.31%) |
Jul 12, 2022 | 10.39 | 10.53 | 9.780 | 10.43 | 320,848 | +0.00(+0.00%) |
Jul 11, 2022 | 10.92 | 11.02 | 10.38 | 10.43 | 135,611 | -0.64(-5.78%) |
Jul 08, 2022 | 11.09 | 11.35 | 10.62 | 11.07 | 213,354 | -0.20(-1.77%) |
Jul 07, 2022 | 11.24 | 11.65 | 11.12 | 11.27 | 172,733 | +0.15(+1.35%) |
Jul 06, 2022 | 11.06 | 11.43 | 10.87 | 11.12 | 257,564 | +0.05(+0.45%) |
Jul 05, 2022 | 10.04 | 11.12 | 9.855 | 11.07 | 266,688 | +0.95(+9.39%) |
Jul 01, 2022 | 9.690 | 10.26 | 9.690 | 10.12 | 172,827 | +0.43(+4.44%) |
Jun 30, 2022 | 9.680 | 9.940 | 9.585 | 9.690 | 112,937 | -0.19(-1.92%) |
Jun 29, 2022 | 9.690 | 10.01 | 9.580 | 9.880 | 112,656 | +0.09(+0.92%) |
Jun 28, 2022 | 10.32 | 10.34 | 9.660 | 9.790 | 299,375 | -0.55(-5.32%) |
Jun 27, 2022 | 10.35 | 10.58 | 10.06 | 10.34 | 162,839 | +0.04(+0.39%) |
Jun 24, 2022 | 10.57 | 10.96 | 10.16 | 10.30 | 590,314 | -0.38(-3.56%) |
Jun 23, 2022 | 10.10 | 10.71 | 9.980 | 10.68 | 503,988 | +0.57(+5.64%) |
Jun 22, 2022 | 9.880 | 10.48 | 9.547 | 10.11 | 343,210 | +0.03(+0.30%) |
Jun 21, 2022 | 8.985 | 10.33 | 8.985 | 10.08 | 598,915 | +0.96(+10.53%) |
Jun 17, 2022 | 8.260 | 9.180 | 8.140 | 9.120 | 672,406 | +1.03(+12.73%) |
Jun 16, 2022 | 8.300 | 8.345 | 7.940 | 8.090 | 258,006 | -0.45(-5.27%) |
Jun 15, 2022 | 8.290 | 8.820 | 8.084 | 8.540 | 361,047 | +0.25(+3.02%) |
Jun 14, 2022 | 8.240 | 8.340 | 7.950 | 8.290 | 143,073 | +0.16(+1.97%) |
Jun 13, 2022 | 8.090 | 8.240 | 7.800 | 8.130 | 250,650 | -0.23(-2.75%) |
Jun 10, 2022 | 8.490 | 8.605 | 8.185 | 8.360 | 161,500 | -0.32(-3.69%) |
Jun 09, 2022 | 8.520 | 8.850 | 8.440 | 8.680 | 240,099 | +0.10(+1.17%) |
Jun 08, 2022 | 8.540 | 9.170 | 8.440 | 8.580 | 259,468 | -0.07(-0.81%) |
Jun 07, 2022 | 8.060 | 8.680 | 8.050 | 8.650 | 390,342 | +0.50(+6.13%) |
Jun 06, 2022 | 8.120 | 8.230 | 7.950 | 8.150 | 239,306 | +0.15(+1.88%) |
Jun 03, 2022 | 7.680 | 8.110 | 7.650 | 8.000 | 276,405 | +0.32(+4.17%) |
Jun 02, 2022 | 7.600 | 7.830 | 7.450 | 7.680 | 225,713 | +0.08(+1.05%) |
Jun 01, 2022 | 8.080 | 8.080 | 7.360 | 7.600 | 345,925 | -0.06(-0.78%) |
May 31, 2022 | 8.020 | 8.190 | 7.580 | 7.660 | 270,768 | -0.41(-5.08%) |
May 27, 2022 | 7.910 | 8.170 | 7.670 | 8.070 | 215,294 | +0.16(+2.02%) |
May 26, 2022 | 8.190 | 8.280 | 7.900 | 7.910 | 204,373 | -0.23(-2.83%) |
May 25, 2022 | 8.270 | 8.390 | 8.050 | 8.140 | 152,433 | -0.24(-2.86%) |
May 24, 2022 | 8.390 | 8.530 | 8.120 | 8.380 | 126,910 | -0.08(-0.95%) |
May 23, 2022 | 8.710 | 8.710 | 8.390 | 8.460 | 204,581 | -0.18(-2.08%) |
May 20, 2022 | 8.320 | 8.680 | 8.040 | 8.640 | 276,942 | +0.46(+5.62%) |
May 19, 2022 | 7.970 | 8.320 | 7.840 | 8.180 | 312,416 | +0.12(+1.49%) |
May 18, 2022 | 8.490 | 8.880 | 7.930 | 8.060 | 296,539 | -0.64(-7.36%) |
May 17, 2022 | 8.490 | 8.760 | 8.285 | 8.700 | 304,455 | +0.35(+4.19%) |
May 16, 2022 | 8.220 | 8.550 | 8.000 | 8.350 | 194,555 | +0.13(+1.58%) |
May 13, 2022 | 8.220 | 8.790 | 8.110 | 8.220 | 341,473 | +0.23(+2.88%) |
May 12, 2022 | 7.660 | 8.180 | 7.628 | 7.990 | 225,480 | +0.23(+2.96%) |
May 11, 2022 | 7.980 | 8.120 | 7.560 | 7.760 | 369,245 | -0.27(-3.36%) |
May 10, 2022 | 8.160 | 8.530 | 7.920 | 8.030 | 354,855 | +0.13(+1.65%) |
May 09, 2022 | 8.420 | 8.760 | 7.850 | 7.900 | 376,977 | -0.87(-9.92%) |
May 06, 2022 | 9.320 | 9.350 | 8.770 | 8.770 | 189,104 | -0.51(-5.50%) |
May 05, 2022 | 9.730 | 9.900 | 9.090 | 9.280 | 278,191 | -0.61(-6.17%) |
May 04, 2022 | 10.12 | 10.36 | 9.690 | 9.890 | 307,068 | -0.22(-2.18%) |
May 03, 2022 | 9.390 | 10.39 | 9.160 | 10.11 | 589,915 | +0.70(+7.44%) |