Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.23 | 11.33 | 11.09 | 11.18 | 144,991 | +0.03(+0.29%) |
Jul 28, 2022 | 10.91 | 11.22 | 10.88 | 11.15 | 128,178 | +0.24(+2.21%) |
Jul 27, 2022 | 10.94 | 10.99 | 10.80 | 10.91 | 86,999 | +0.12(+1.12%) |
Jul 26, 2022 | 10.63 | 10.84 | 10.63 | 10.79 | 56,084 | +0.14(+1.28%) |
Jul 25, 2022 | 10.68 | 10.77 | 10.62 | 10.65 | 102,514 | -0.04(-0.38%) |
Jul 22, 2022 | 10.86 | 10.96 | 10.58 | 10.69 | 145,168 | -0.21(-1.91%) |
Jul 21, 2022 | 10.75 | 10.92 | 10.67 | 10.90 | 92,572 | +0.10(+0.97%) |
Jul 20, 2022 | 10.81 | 10.92 | 10.77 | 10.80 | 211,793 | +0.10(+0.98%) |
Jul 19, 2022 | 10.59 | 10.73 | 10.43 | 10.69 | 173,752 | +0.28(+2.70%) |
Jul 18, 2022 | 10.29 | 10.54 | 10.29 | 10.41 | 143,120 | +0.20(+1.97%) |
Jul 15, 2022 | 10.43 | 10.43 | 10.15 | 10.21 | 160,944 | -0.06(-0.62%) |
Jul 14, 2022 | 10.25 | 10.33 | 10.19 | 10.27 | 127,712 | -0.11(-1.08%) |
Jul 13, 2022 | 10.23 | 10.43 | 10.23 | 10.39 | 132,120 | -0.02(-0.15%) |
Jul 12, 2022 | 10.27 | 10.48 | 10.27 | 10.40 | 93,753 | +0.04(+0.39%) |
Jul 11, 2022 | 10.31 | 10.55 | 10.28 | 10.36 | 143,565 | -0.20(-1.90%) |
Jul 08, 2022 | 10.43 | 10.59 | 10.42 | 10.56 | 113,603 | +0.09(+0.84%) |
Jul 07, 2022 | 10.28 | 10.52 | 10.28 | 10.47 | 192,946 | +0.21(+2.03%) |
Jul 06, 2022 | 10.36 | 10.46 | 10.12 | 10.27 | 174,068 | -0.14(-1.31%) |
Jul 05, 2022 | 10.48 | 10.48 | 10.10 | 10.40 | 195,524 | -0.08(-0.77%) |
Jul 01, 2022 | 10.23 | 10.53 | 10.14 | 10.48 | 194,078 | +0.26(+2.51%) |
Jun 30, 2022 | 10.15 | 10.34 | 10.05 | 10.23 | 245,631 | +0.07(+0.71%) |
Jun 29, 2022 | 10.35 | 10.35 | 10.08 | 10.15 | 261,691 | -0.22(-2.09%) |
Jun 28, 2022 | 10.51 | 10.73 | 10.34 | 10.37 | 228,015 | -0.14(-1.30%) |
Jun 27, 2022 | 10.46 | 10.70 | 10.38 | 10.51 | 207,350 | +0.10(+1.00%) |
Jun 24, 2022 | 10.26 | 10.49 | 10.20 | 10.40 | 195,310 | +0.26(+2.53%) |
Jun 23, 2022 | 10.16 | 10.38 | 10.08 | 10.15 | 211,682 | -0.02(-0.16%) |
Jun 22, 2022 | 10.15 | 10.37 | 10.10 | 10.16 | 277,529 | -0.01(-0.08%) |
Jun 21, 2022 | 10.12 | 10.32 | 10.08 | 10.17 | 301,311 | +0.14(+1.44%) |
Jun 17, 2022 | 9.768 | 10.22 | 9.736 | 10.02 | 893,824 | +0.26(+2.63%) |
Jun 16, 2022 | 10.13 | 10.13 | 9.519 | 9.768 | 826,868 | -0.39(-3.87%) |
Jun 15, 2022 | 10.47 | 10.58 | 9.993 | 10.16 | 548,934 | -0.29(-2.77%) |
Jun 14, 2022 | 10.58 | 10.63 | 10.29 | 10.45 | 710,574 | -0.11(-1.04%) |
Jun 13, 2022 | 11.21 | 11.21 | 10.50 | 10.56 | 587,494 | -0.82(-7.21%) |
Jun 10, 2022 | 11.30 | 11.46 | 11.13 | 11.38 | 299,976 | +0.05(+0.41%) |
Jun 09, 2022 | 11.60 | 11.64 | 11.32 | 11.33 | 168,279 | -0.23(-2.03%) |
Jun 08, 2022 | 11.67 | 11.72 | 11.52 | 11.57 | 205,423 | -0.09(-0.80%) |
Jun 07, 2022 | 11.72 | 11.79 | 11.62 | 11.66 | 146,827 | -0.10(-0.86%) |
Jun 06, 2022 | 11.63 | 11.90 | 11.56 | 11.76 | 180,391 | +0.21(+1.83%) |
Jun 03, 2022 | 11.78 | 11.78 | 11.55 | 11.55 | 145,264 | -0.24(-2.05%) |
Jun 02, 2022 | 11.57 | 11.79 | 11.52 | 11.79 | 308,719 | +0.23(+2.03%) |
Jun 01, 2022 | 11.82 | 11.82 | 11.54 | 11.56 | 344,776 | -0.07(-0.60%) |
May 31, 2022 | 11.79 | 11.81 | 11.49 | 11.63 | 528,329 | +0.15(+1.29%) |
May 27, 2022 | 11.36 | 11.50 | 11.35 | 11.48 | 132,993 | +0.17(+1.52%) |
May 26, 2022 | 11.30 | 11.44 | 11.29 | 11.31 | 133,181 | +0.15(+1.33%) |
May 25, 2022 | 10.86 | 11.22 | 10.86 | 11.16 | 137,497 | +0.23(+2.07%) |
May 24, 2022 | 10.95 | 10.99 | 10.70 | 10.93 | 182,644 | -0.13(-1.20%) |
May 23, 2022 | 10.86 | 11.12 | 10.83 | 11.07 | 184,465 | +0.19(+1.72%) |
May 20, 2022 | 11.15 | 11.27 | 10.74 | 10.88 | 263,048 | -0.21(-1.90%) |
May 19, 2022 | 11.36 | 11.39 | 11.07 | 11.09 | 219,343 | -0.34(-2.94%) |
May 18, 2022 | 11.72 | 11.74 | 11.36 | 11.43 | 173,020 | -0.33(-2.79%) |
May 17, 2022 | 11.79 | 11.90 | 11.65 | 11.75 | 165,274 | +0.15(+1.28%) |
May 16, 2022 | 11.44 | 11.68 | 11.43 | 11.61 | 185,673 | +0.12(+1.09%) |
May 13, 2022 | 11.14 | 11.63 | 11.14 | 11.48 | 301,852 | +0.44(+3.96%) |
May 12, 2022 | 11.40 | 11.48 | 10.79 | 11.04 | 451,414 | -0.44(-3.81%) |
May 11, 2022 | 11.52 | 11.69 | 11.41 | 11.48 | 218,588 | -0.05(-0.41%) |
May 10, 2022 | 11.80 | 11.83 | 11.35 | 11.53 | 275,583 | +0.01(+0.07%) |
May 09, 2022 | 12.38 | 12.38 | 11.50 | 11.52 | 437,652 | -0.97(-7.76%) |
May 06, 2022 | 12.43 | 12.64 | 12.28 | 12.49 | 197,533 | +0.05(+0.38%) |
May 05, 2022 | 12.30 | 12.91 | 12.01 | 12.44 | 350,275 | +0.16(+1.27%) |
May 04, 2022 | 12.11 | 12.34 | 12.04 | 12.29 | 201,947 | +0.16(+1.29%) |
May 03, 2022 | 11.90 | 12.18 | 11.90 | 12.13 | 341,821 | +0.23(+1.97%) |