Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.42 | 10.45 | 10.33 | 10.39 | 254,654 | +0.06(+0.63%) |
Jul 28, 2022 | 10.30 | 10.39 | 10.29 | 10.32 | 220,173 | +0.08(+0.81%) |
Jul 27, 2022 | 10.23 | 10.28 | 10.18 | 10.24 | 149,672 | +0.05(+0.45%) |
Jul 26, 2022 | 10.18 | 10.23 | 10.14 | 10.19 | 128,243 | +0.06(+0.64%) |
Jul 25, 2022 | 10.13 | 10.16 | 10.06 | 10.13 | 183,866 | -0.05(-0.45%) |
Jul 22, 2022 | 10.19 | 10.25 | 10.12 | 10.18 | 346,260 | +0.02(+0.18%) |
Jul 21, 2022 | 10.13 | 10.19 | 10.11 | 10.16 | 136,621 | +0.01(+0.09%) |
Jul 20, 2022 | 10.20 | 10.23 | 10.15 | 10.15 | 65,311 | -0.02(-0.18%) |
Jul 19, 2022 | 10.18 | 10.20 | 10.12 | 10.17 | 160,880 | -0.02(-0.18%) |
Jul 18, 2022 | 10.19 | 10.20 | 10.11 | 10.18 | 96,369 | -0.01(-0.09%) |
Jul 15, 2022 | 10.20 | 10.27 | 10.15 | 10.19 | 151,939 | +0.02(+0.18%) |
Jul 14, 2022 | 10.11 | 10.22 | 10.08 | 10.18 | 122,291 | -0.08(-0.75%) |
Jul 13, 2022 | 10.10 | 10.25 | 10.01 | 10.25 | 178,825 | +0.06(+0.63%) |
Jul 12, 2022 | 10.28 | 10.34 | 10.14 | 10.19 | 196,773 | -0.05(-0.45%) |
Jul 11, 2022 | 10.16 | 10.28 | 10.11 | 10.23 | 178,134 | +0.14(+1.37%) |
Jul 08, 2022 | 10.10 | 10.11 | 9.995 | 10.10 | 100,350 | -0.02(-0.18%) |
Jul 07, 2022 | 10.10 | 10.10 | 10.03 | 10.11 | 251,643 | -0.01(-0.09%) |
Jul 06, 2022 | 10.15 | 10.20 | 10.02 | 10.12 | 262,899 | +0.06(+0.64%) |
Jul 05, 2022 | 9.977 | 10.15 | 9.903 | 10.06 | 307,194 | +0.07(+0.74%) |
Jul 01, 2022 | 9.949 | 10.05 | 9.894 | 9.986 | 327,227 | +0.12(+1.21%) |
Jun 30, 2022 | 9.903 | 9.995 | 9.784 | 9.867 | 262,400 | -0.03(-0.28%) |
Jun 29, 2022 | 9.683 | 9.949 | 9.655 | 9.894 | 296,106 | +0.17(+1.70%) |
Jun 28, 2022 | 9.710 | 9.765 | 9.637 | 9.729 | 247,153 | +0.00(+0.00%) |
Jun 27, 2022 | 9.756 | 9.775 | 9.673 | 9.729 | 267,411 | -0.08(-0.84%) |
Jun 24, 2022 | 9.802 | 9.885 | 9.692 | 9.811 | 286,412 | +0.01(+0.09%) |
Jun 23, 2022 | 9.710 | 9.821 | 9.618 | 9.802 | 431,217 | +0.18(+1.91%) |
Jun 22, 2022 | 9.563 | 9.664 | 9.554 | 9.618 | 249,236 | +0.08(+0.87%) |
Jun 21, 2022 | 9.756 | 9.830 | 9.517 | 9.535 | 275,859 | -0.24(-2.45%) |
Jun 17, 2022 | 9.609 | 9.802 | 9.526 | 9.775 | 299,120 | +0.21(+2.21%) |
Jun 16, 2022 | 9.765 | 9.766 | 9.526 | 9.563 | 414,825 | -0.34(-3.44%) |
Jun 15, 2022 | 9.940 | 10.05 | 9.729 | 9.903 | 248,866 | -0.09(-0.92%) |
Jun 14, 2022 | 10.19 | 10.22 | 9.958 | 9.995 | 198,977 | -0.20(-1.93%) |
Jun 13, 2022 | 10.34 | 10.37 | 10.08 | 10.19 | 218,118 | -0.24(-2.28%) |
Jun 10, 2022 | 10.91 | 10.91 | 10.37 | 10.43 | 479,246 | -0.51(-4.69%) |
Jun 09, 2022 | 11.08 | 11.08 | 10.93 | 10.94 | 89,110 | -0.18(-1.65%) |
Jun 08, 2022 | 11.15 | 11.15 | 11.05 | 11.13 | 96,750 | -0.04(-0.33%) |
Jun 07, 2022 | 11.24 | 11.36 | 11.11 | 11.16 | 154,710 | -0.08(-0.73%) |
Jun 06, 2022 | 11.35 | 11.37 | 11.24 | 11.24 | 84,892 | -0.14(-1.21%) |
Jun 03, 2022 | 11.43 | 11.51 | 11.32 | 11.38 | 159,862 | -0.08(-0.72%) |
Jun 02, 2022 | 11.45 | 11.63 | 11.38 | 11.46 | 260,791 | -0.23(-1.96%) |
Jun 01, 2022 | 11.86 | 11.97 | 11.65 | 11.69 | 115,128 | -0.13(-1.08%) |
May 31, 2022 | 11.81 | 11.83 | 11.55 | 11.82 | 86,148 | +0.05(+0.39%) |
May 27, 2022 | 11.82 | 11.98 | 11.77 | 11.78 | 108,512 | -0.01(-0.08%) |
May 26, 2022 | 11.17 | 11.95 | 11.14 | 11.78 | 382,330 | +0.67(+6.01%) |
May 25, 2022 | 10.59 | 11.13 | 10.59 | 11.12 | 274,943 | +0.58(+5.47%) |
May 24, 2022 | 10.46 | 10.59 | 10.41 | 10.54 | 198,780 | +0.08(+0.79%) |
May 23, 2022 | 10.33 | 10.50 | 10.33 | 10.46 | 160,924 | +0.13(+1.24%) |
May 20, 2022 | 10.33 | 10.36 | 10.25 | 10.33 | 129,321 | +0.05(+0.45%) |
May 19, 2022 | 10.32 | 10.45 | 10.23 | 10.28 | 294,300 | -0.06(-0.62%) |
May 18, 2022 | 10.65 | 10.65 | 10.34 | 10.35 | 349,619 | -0.38(-3.58%) |
May 17, 2022 | 10.81 | 10.86 | 10.73 | 10.73 | 101,994 | -0.16(-1.51%) |
May 16, 2022 | 10.81 | 11.01 | 10.80 | 10.90 | 82,568 | +0.06(+0.59%) |
May 13, 2022 | 10.94 | 11.07 | 10.83 | 10.83 | 126,371 | -0.17(-1.51%) |
May 12, 2022 | 11.00 | 11.21 | 10.87 | 11.00 | 80,758 | +0.07(+0.67%) |
May 11, 2022 | 11.04 | 11.28 | 10.92 | 10.93 | 109,120 | -0.15(-1.40%) |
May 10, 2022 | 10.83 | 11.14 | 10.77 | 11.08 | 208,251 | +0.24(+2.19%) |
May 09, 2022 | 10.81 | 10.89 | 10.69 | 10.84 | 262,358 | +0.02(+0.17%) |
May 06, 2022 | 10.74 | 10.92 | 10.62 | 10.83 | 187,294 | +0.07(+0.68%) |
May 05, 2022 | 10.71 | 10.79 | 10.60 | 10.75 | 178,350 | +0.03(+0.25%) |
May 04, 2022 | 10.65 | 10.79 | 10.48 | 10.73 | 138,007 | +0.05(+0.43%) |
May 03, 2022 | 10.64 | 10.68 | 10.60 | 10.68 | 177,803 | +0.05(+0.43%) |