Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.72 | 10.81 | 10.72 | 10.77 | 29,171 | +0.05(+0.43%) |
Jul 28, 2022 | 10.63 | 10.74 | 10.61 | 10.72 | 53,891 | +0.12(+1.14%) |
Jul 27, 2022 | 10.62 | 10.66 | 10.57 | 10.60 | 31,577 | -0.02(-0.18%) |
Jul 26, 2022 | 10.62 | 10.65 | 10.59 | 10.62 | 21,112 | +0.08(+0.79%) |
Jul 25, 2022 | 10.57 | 10.57 | 10.52 | 10.54 | 29,612 | -0.06(-0.61%) |
Jul 22, 2022 | 10.53 | 10.62 | 10.51 | 10.60 | 45,304 | +0.08(+0.79%) |
Jul 21, 2022 | 10.55 | 10.55 | 10.51 | 10.52 | 35,286 | -0.02(-0.17%) |
Jul 20, 2022 | 10.53 | 10.59 | 10.53 | 10.54 | 18,731 | +0.02(+0.18%) |
Jul 19, 2022 | 10.52 | 10.56 | 10.50 | 10.52 | 23,677 | +0.00(+0.00%) |
Jul 18, 2022 | 10.54 | 10.55 | 10.46 | 10.52 | 36,964 | -0.06(-0.61%) |
Jul 15, 2022 | 10.52 | 10.59 | 10.52 | 10.58 | 13,943 | +0.07(+0.70%) |
Jul 14, 2022 | 10.54 | 10.54 | 10.45 | 10.51 | 36,161 | -0.10(-0.96%) |
Jul 13, 2022 | 10.53 | 10.62 | 10.51 | 10.61 | 42,316 | +0.04(+0.35%) |
Jul 12, 2022 | 10.56 | 10.62 | 10.54 | 10.57 | 56,037 | +0.02(+0.18%) |
Jul 11, 2022 | 10.53 | 10.63 | 10.53 | 10.55 | 41,759 | +0.01(+0.09%) |
Jul 08, 2022 | 10.51 | 10.59 | 10.46 | 10.54 | 43,972 | +0.06(+0.53%) |
Jul 07, 2022 | 10.50 | 10.54 | 10.45 | 10.49 | 32,006 | +0.00(+0.00%) |
Jul 06, 2022 | 10.43 | 10.57 | 10.43 | 10.49 | 91,474 | +0.06(+0.62%) |
Jul 05, 2022 | 10.37 | 10.43 | 10.29 | 10.42 | 83,759 | +0.06(+0.62%) |
Jul 01, 2022 | 10.29 | 10.40 | 10.29 | 10.36 | 48,309 | +0.13(+1.27%) |
Jun 30, 2022 | 10.21 | 10.27 | 10.18 | 10.23 | 107,128 | +0.05(+0.45%) |
Jun 29, 2022 | 10.14 | 10.24 | 10.11 | 10.18 | 135,999 | +0.06(+0.64%) |
Jun 28, 2022 | 10.01 | 10.15 | 9.990 | 10.12 | 30,257 | +0.11(+1.11%) |
Jun 27, 2022 | 10.02 | 10.09 | 9.990 | 10.01 | 46,438 | -0.02(-0.18%) |
Jun 24, 2022 | 10.02 | 10.07 | 9.980 | 10.03 | 83,632 | +0.04(+0.37%) |
Jun 23, 2022 | 10.01 | 10.10 | 9.962 | 9.990 | 74,076 | +0.06(+0.56%) |
Jun 22, 2022 | 9.916 | 10.01 | 9.916 | 9.934 | 55,132 | +0.04(+0.38%) |
Jun 21, 2022 | 9.998 | 10.11 | 9.896 | 9.896 | 48,252 | -0.15(-1.47%) |
Jun 17, 2022 | 10.08 | 10.20 | 10.03 | 10.04 | 50,081 | -0.08(-0.82%) |
Jun 16, 2022 | 10.21 | 10.21 | 10.10 | 10.13 | 28,868 | -0.12(-1.17%) |
Jun 15, 2022 | 10.49 | 10.51 | 10.21 | 10.25 | 59,094 | -0.25(-2.37%) |
Jun 14, 2022 | 10.52 | 10.89 | 10.43 | 10.50 | 39,470 | -0.06(-0.61%) |
Jun 13, 2022 | 10.51 | 11.52 | 10.32 | 10.56 | 253,599 | -0.03(-0.26%) |
Jun 10, 2022 | 10.69 | 10.69 | 10.58 | 10.59 | 50,060 | -0.18(-1.71%) |
Jun 09, 2022 | 10.97 | 11.01 | 10.77 | 10.77 | 75,734 | -0.30(-2.75%) |
Jun 08, 2022 | 11.01 | 11.09 | 10.97 | 11.08 | 55,489 | +0.05(+0.42%) |
Jun 07, 2022 | 11.01 | 11.06 | 10.99 | 11.03 | 26,959 | -0.02(-0.17%) |
Jun 06, 2022 | 11.09 | 11.17 | 11.01 | 11.05 | 57,685 | +0.00(+0.00%) |
Jun 03, 2022 | 11.01 | 11.16 | 11.01 | 11.05 | 57,233 | -0.07(-0.66%) |
Jun 02, 2022 | 11.10 | 11.14 | 11.08 | 11.12 | 19,160 | -0.02(-0.17%) |
Jun 01, 2022 | 11.12 | 11.16 | 11.08 | 11.14 | 26,453 | +0.06(+0.58%) |
May 31, 2022 | 11.01 | 11.08 | 10.93 | 11.08 | 56,956 | +0.03(+0.25%) |
May 27, 2022 | 10.99 | 11.09 | 10.97 | 11.05 | 60,637 | +0.13(+1.18%) |
May 26, 2022 | 10.78 | 10.93 | 10.77 | 10.92 | 34,450 | +0.19(+1.80%) |
May 25, 2022 | 10.51 | 10.74 | 10.51 | 10.73 | 49,039 | +0.24(+2.28%) |
May 24, 2022 | 10.34 | 10.50 | 10.34 | 10.49 | 41,433 | +0.16(+1.52%) |
May 23, 2022 | 10.25 | 10.36 | 10.25 | 10.33 | 23,363 | +0.03(+0.27%) |
May 20, 2022 | 10.25 | 10.36 | 10.23 | 10.30 | 94,814 | +0.04(+0.39%) |
May 19, 2022 | 10.29 | 10.43 | 10.19 | 10.26 | 39,384 | -0.05(-0.44%) |
May 18, 2022 | 10.47 | 10.47 | 10.30 | 10.31 | 22,704 | -0.19(-1.83%) |
May 17, 2022 | 10.59 | 10.60 | 10.49 | 10.50 | 22,439 | -0.12(-1.09%) |
May 16, 2022 | 10.61 | 10.63 | 10.59 | 10.61 | 23,784 | -0.01(-0.11%) |
May 13, 2022 | 10.70 | 10.70 | 10.59 | 10.63 | 13,494 | -0.03(-0.28%) |
May 12, 2022 | 10.69 | 10.77 | 10.64 | 10.66 | 22,366 | -0.07(-0.68%) |
May 11, 2022 | 10.66 | 11.23 | 10.64 | 10.73 | 42,815 | +0.06(+0.60%) |
May 10, 2022 | 10.68 | 10.76 | 10.63 | 10.66 | 24,182 | -0.03(-0.26%) |
May 09, 2022 | 10.71 | 10.72 | 10.66 | 10.69 | 16,663 | -0.07(-0.68%) |
May 06, 2022 | 10.64 | 10.81 | 10.61 | 10.77 | 66,608 | +0.16(+1.56%) |
May 05, 2022 | 10.69 | 10.73 | 10.60 | 10.60 | 26,698 | -0.16(-1.53%) |
May 04, 2022 | 10.68 | 10.78 | 10.61 | 10.77 | 30,379 | +0.05(+0.51%) |
May 03, 2022 | 10.67 | 10.75 | 10.59 | 10.71 | 128,795 | +0.05(+0.43%) |