Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.42 | 10.83 | 10.19 | 10.23 | 354,809 | -0.02(-0.20%) |
Jul 28, 2022 | 10.25 | 10.27 | 10.13 | 10.25 | 262,224 | +0.06(+0.59%) |
Jul 27, 2022 | 10.11 | 10.23 | 10.00 | 10.19 | 225,086 | +0.05(+0.49%) |
Jul 26, 2022 | 10.12 | 10.23 | 10.09 | 10.14 | 266,166 | -0.08(-0.78%) |
Jul 25, 2022 | 10.12 | 10.24 | 10.05 | 10.22 | 289,781 | +0.12(+1.19%) |
Jul 22, 2022 | 10.15 | 10.20 | 10.00 | 10.10 | 245,917 | -0.01(-0.10%) |
Jul 21, 2022 | 10.01 | 10.22 | 9.940 | 10.11 | 200,353 | -0.12(-1.17%) |
Jul 20, 2022 | 10.38 | 10.42 | 10.06 | 10.23 | 254,522 | -0.26(-2.48%) |
Jul 19, 2022 | 10.18 | 10.65 | 10.18 | 10.49 | 506,935 | +0.41(+4.07%) |
Jul 18, 2022 | 10.10 | 10.32 | 10.02 | 10.08 | 370,797 | +0.14(+1.41%) |
Jul 15, 2022 | 9.590 | 9.975 | 9.560 | 9.940 | 385,500 | +0.57(+6.08%) |
Jul 14, 2022 | 9.310 | 9.490 | 9.235 | 9.370 | 340,251 | -0.12(-1.26%) |
Jul 13, 2022 | 9.380 | 9.635 | 9.320 | 9.490 | 353,280 | +0.02(+0.21%) |
Jul 12, 2022 | 9.470 | 9.750 | 9.410 | 9.470 | 426,969 | -0.08(-0.84%) |
Jul 11, 2022 | 9.610 | 9.685 | 9.505 | 9.550 | 290,678 | -0.18(-1.85%) |
Jul 08, 2022 | 9.760 | 9.880 | 9.595 | 9.730 | 598,295 | +0.02(+0.21%) |
Jul 07, 2022 | 9.630 | 9.950 | 9.630 | 9.710 | 514,804 | +0.15(+1.57%) |
Jul 06, 2022 | 9.610 | 9.830 | 9.470 | 9.560 | 612,306 | -0.13(-1.34%) |
Jul 05, 2022 | 9.750 | 9.860 | 9.600 | 9.690 | 440,640 | -0.26(-2.61%) |
Jul 01, 2022 | 9.790 | 10.15 | 9.790 | 9.950 | 349,061 | +0.10(+1.02%) |
Jun 30, 2022 | 9.700 | 9.895 | 9.670 | 9.850 | 344,169 | -0.02(-0.20%) |
Jun 29, 2022 | 10.16 | 10.25 | 9.860 | 9.870 | 385,707 | -0.21(-2.08%) |
Jun 28, 2022 | 10.20 | 10.32 | 9.955 | 10.08 | 586,222 | -0.08(-0.79%) |
Jun 27, 2022 | 10.04 | 10.31 | 9.980 | 10.16 | 583,487 | +0.19(+1.91%) |
Jun 24, 2022 | 9.700 | 10.47 | 9.700 | 9.970 | 2,000,394 | +0.30(+3.10%) |
Jun 23, 2022 | 10.01 | 10.20 | 9.660 | 9.670 | 526,754 | -0.39(-3.88%) |
Jun 22, 2022 | 9.520 | 10.12 | 9.520 | 10.06 | 401,182 | +0.48(+5.01%) |
Jun 21, 2022 | 9.740 | 9.910 | 9.580 | 9.580 | 506,318 | +0.03(+0.31%) |
Jun 17, 2022 | 9.520 | 9.590 | 9.290 | 9.550 | 734,467 | +0.12(+1.27%) |
Jun 16, 2022 | 9.170 | 9.460 | 9.130 | 9.430 | 536,647 | -0.03(-0.32%) |
Jun 15, 2022 | 9.490 | 9.505 | 9.310 | 9.460 | 241,905 | +0.10(+1.07%) |
Jun 14, 2022 | 9.450 | 9.450 | 9.170 | 9.360 | 253,201 | -0.12(-1.27%) |
Jun 13, 2022 | 9.510 | 9.545 | 9.210 | 9.480 | 385,411 | -0.27(-2.77%) |
Jun 10, 2022 | 10.25 | 10.25 | 9.750 | 9.750 | 214,056 | -0.73(-6.97%) |
Jun 09, 2022 | 10.64 | 10.64 | 10.44 | 10.48 | 243,242 | -0.19(-1.78%) |
Jun 08, 2022 | 10.85 | 10.85 | 10.57 | 10.67 | 200,416 | -0.16(-1.48%) |
Jun 07, 2022 | 10.58 | 10.87 | 10.56 | 10.83 | 385,305 | +0.22(+2.07%) |
Jun 06, 2022 | 10.53 | 10.66 | 10.42 | 10.61 | 331,602 | +0.28(+2.71%) |
Jun 03, 2022 | 10.33 | 10.35 | 10.07 | 10.33 | 324,416 | -0.14(-1.34%) |
Jun 02, 2022 | 10.29 | 10.47 | 10.21 | 10.47 | 246,291 | +0.27(+2.65%) |
Jun 01, 2022 | 10.25 | 10.33 | 10.10 | 10.20 | 293,989 | -0.07(-0.68%) |
May 31, 2022 | 10.28 | 10.31 | 10.14 | 10.27 | 1,035,062 | -0.09(-0.87%) |
May 27, 2022 | 10.28 | 10.40 | 10.25 | 10.36 | 213,480 | +0.15(+1.47%) |
May 26, 2022 | 10.16 | 10.37 | 10.16 | 10.21 | 189,726 | +0.11(+1.09%) |
May 25, 2022 | 10.13 | 10.22 | 10.03 | 10.10 | 243,212 | -0.08(-0.79%) |
May 24, 2022 | 10.25 | 10.29 | 9.955 | 10.18 | 322,774 | +0.00(+0.00%) |
May 23, 2022 | 10.11 | 10.27 | 9.960 | 10.18 | 365,563 | +0.21(+2.11%) |
May 20, 2022 | 10.19 | 10.32 | 9.820 | 9.970 | 392,510 | -0.08(-0.80%) |
May 19, 2022 | 9.900 | 10.21 | 9.840 | 10.05 | 509,917 | +0.07(+0.70%) |
May 18, 2022 | 9.960 | 10.37 | 9.870 | 9.980 | 606,130 | +0.12(+1.22%) |
May 17, 2022 | 9.950 | 9.990 | 9.735 | 9.860 | 708,455 | +0.07(+0.72%) |
May 16, 2022 | 9.700 | 9.885 | 9.700 | 9.790 | 214,823 | +0.05(+0.51%) |
May 13, 2022 | 9.820 | 9.990 | 9.690 | 9.740 | 556,095 | +0.09(+0.93%) |
May 12, 2022 | 9.860 | 9.900 | 9.510 | 9.650 | 323,566 | -0.21(-2.13%) |
May 11, 2022 | 9.690 | 9.955 | 9.610 | 9.860 | 500,733 | +0.19(+1.96%) |
May 10, 2022 | 9.690 | 9.910 | 9.470 | 9.670 | 390,964 | +0.32(+3.42%) |
May 09, 2022 | 9.510 | 9.690 | 9.325 | 9.350 | 336,959 | -0.33(-3.41%) |
May 06, 2022 | 9.840 | 9.870 | 9.590 | 9.680 | 305,402 | -0.23(-2.32%) |
May 05, 2022 | 9.940 | 9.975 | 9.680 | 9.910 | 477,556 | -0.10(-1.00%) |
May 04, 2022 | 9.740 | 10.03 | 9.730 | 10.01 | 603,249 | +0.29(+2.98%) |
May 03, 2022 | 10.05 | 10.07 | 9.650 | 9.720 | 747,176 | -0.35(-3.48%) |