Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.40 | 10.77 | 10.11 | 10.77 | 750 | +0.32(+3.10%) |
Jul 28, 2022 | 10.00 | 10.80 | 10.00 | 10.44 | 808 | +0.44(+4.42%) |
Jul 27, 2022 | 10.00 | 10.80 | 10.00 | 10.00 | 1,312 | -0.01(-0.10%) |
Jul 26, 2022 | 10.40 | 10.59 | 10.01 | 10.01 | 505 | -0.58(-5.46%) |
Jul 25, 2022 | 10.22 | 10.80 | 10.22 | 10.59 | 546 | +0.35(+3.46%) |
Jul 22, 2022 | 10.20 | 11.00 | 10.20 | 10.23 | 2,448 | +0.51(+5.20%) |
Jul 21, 2022 | 10.00 | 10.45 | 9.698 | 9.728 | 1,617 | -0.27(-2.72%) |
Jul 20, 2022 | 10.60 | 10.60 | 10.00 | 10.00 | 952 | -0.59(-5.59%) |
Jul 19, 2022 | 10.20 | 11.00 | 10.20 | 10.59 | 492 | +0.31(+3.06%) |
Jul 18, 2022 | 10.60 | 11.00 | 10.20 | 10.28 | 916 | -0.12(-1.19%) |
Jul 15, 2022 | 10.20 | 10.40 | 10.20 | 10.40 | 242 | +0.00(+0.02%) |
Jul 14, 2022 | 10.27 | 10.40 | 10.20 | 10.40 | 165 | +0.00(+0.00%) |
Jul 13, 2022 | 10.02 | 10.40 | 10.02 | 10.40 | 576 | +0.20(+1.96%) |
Jul 12, 2022 | 10.21 | 10.80 | 9.780 | 10.20 | 503 | -0.23(-2.24%) |
Jul 11, 2022 | 10.64 | 11.00 | 10.20 | 10.43 | 716 | -0.21(-1.95%) |
Jul 08, 2022 | 10.29 | 10.89 | 10.29 | 10.64 | 246 | +0.35(+3.40%) |
Jul 07, 2022 | 10.94 | 11.40 | 9.800 | 10.29 | 4,639 | -0.65(-5.96%) |
Jul 06, 2022 | 10.93 | 11.40 | 10.82 | 10.94 | 1,005 | +0.81(+8.04%) |
Jul 05, 2022 | 10.80 | 11.14 | 9.808 | 10.13 | 1,717 | -0.92(-8.31%) |
Jul 01, 2022 | 10.90 | 11.13 | 10.58 | 11.05 | 377 | +0.35(+3.31%) |
Jun 30, 2022 | 10.22 | 10.69 | 10.07 | 10.69 | 822 | -0.09(-0.87%) |
Jun 29, 2022 | 11.76 | 12.00 | 9.800 | 10.79 | 3,712 | -0.81(-6.97%) |
Jun 28, 2022 | 11.20 | 11.80 | 11.20 | 11.60 | 1,421 | -0.20(-1.73%) |
Jun 27, 2022 | 10.68 | 11.80 | 10.68 | 11.80 | 2,283 | +1.12(+10.45%) |
Jun 24, 2022 | 10.20 | 10.68 | 9.706 | 10.68 | 1,184 | +0.54(+5.28%) |
Jun 23, 2022 | 10.00 | 10.70 | 9.700 | 10.15 | 684 | +0.55(+5.71%) |
Jun 22, 2022 | 9.704 | 10.74 | 9.600 | 9.600 | 459 | -0.24(-2.44%) |
Jun 21, 2022 | 10.40 | 10.72 | 9.600 | 9.840 | 1,388 | -0.55(-5.33%) |
Jun 17, 2022 | 11.20 | 11.20 | 9.464 | 10.39 | 1,454 | -0.79(-7.10%) |
Jun 16, 2022 | 11.20 | 11.31 | 10.53 | 11.19 | 1,145 | +0.19(+1.71%) |
Jun 15, 2022 | 11.00 | 11.40 | 10.05 | 11.00 | 3,382 | +0.93(+9.19%) |
Jun 14, 2022 | 9.802 | 11.56 | 9.412 | 10.07 | 1,838 | +0.11(+1.14%) |
Jun 13, 2022 | 10.60 | 10.60 | 9.800 | 9.960 | 501 | -0.24(-2.35%) |
Jun 10, 2022 | 10.44 | 10.54 | 9.800 | 10.20 | 879 | -0.24(-2.30%) |
Jun 09, 2022 | 11.05 | 11.05 | 10.44 | 10.44 | 596 | -0.42(-3.90%) |
Jun 08, 2022 | 11.00 | 11.20 | 10.80 | 10.86 | 1,118 | +0.06(+0.59%) |
Jun 07, 2022 | 10.80 | 11.23 | 10.40 | 10.80 | 1,115 | -0.03(-0.28%) |
Jun 06, 2022 | 10.60 | 10.88 | 10.45 | 10.83 | 415 | +0.51(+4.94%) |
Jun 03, 2022 | 10.40 | 10.51 | 10.13 | 10.32 | 1,607 | +0.19(+1.84%) |
Jun 02, 2022 | 9.918 | 10.34 | 9.918 | 10.13 | 713 | -0.07(-0.65%) |
Jun 01, 2022 | 10.20 | 10.40 | 9.918 | 10.20 | 2,173 | +0.28(+2.84%) |
May 31, 2022 | 9.800 | 9.960 | 9.498 | 9.918 | 1,374 | +0.06(+0.63%) |
May 27, 2022 | 10.00 | 10.00 | 9.220 | 9.856 | 2,097 | +0.26(+2.67%) |
May 26, 2022 | 9.500 | 10.19 | 9.500 | 9.600 | 3,440 | -0.46(-4.53%) |
May 25, 2022 | 9.420 | 10.60 | 9.420 | 10.06 | 3,350 | +0.18(+1.84%) |
May 24, 2022 | 9.426 | 10.00 | 9.400 | 9.874 | 1,351 | +0.05(+0.55%) |
May 23, 2022 | 9.802 | 9.942 | 9.664 | 9.820 | 955 | +0.22(+2.27%) |
May 20, 2022 | 9.598 | 10.00 | 9.200 | 9.602 | 667 | -0.42(-4.19%) |
May 19, 2022 | 9.810 | 10.15 | 9.810 | 10.02 | 601 | +0.51(+5.38%) |
May 18, 2022 | 10.15 | 10.16 | 9.406 | 9.510 | 1,101 | -0.63(-6.19%) |
May 17, 2022 | 10.30 | 10.30 | 9.318 | 10.14 | 3,289 | -0.06(-0.63%) |
May 16, 2022 | 10.60 | 10.70 | 10.08 | 10.20 | 1,583 | +0.20(+2.02%) |
May 13, 2022 | 8.738 | 10.74 | 7.754 | 10.00 | 3,736 | -0.28(-2.72%) |
May 12, 2022 | 10.10 | 10.80 | 8.402 | 10.28 | 3,563 | -0.05(-0.52%) |
May 11, 2022 | 10.22 | 10.65 | 10.22 | 10.33 | 833 | -0.07(-0.63%) |
May 10, 2022 | 10.20 | 10.65 | 10.10 | 10.40 | 2,020 | +0.20(+1.96%) |
May 09, 2022 | 10.91 | 11.42 | 10.14 | 10.20 | 4,033 | -1.20(-10.53%) |
May 06, 2022 | 12.00 | 12.00 | 11.20 | 11.40 | 3,397 | -0.64(-5.35%) |
May 05, 2022 | 12.60 | 12.60 | 12.00 | 12.04 | 909 | -0.63(-4.94%) |
May 04, 2022 | 12.20 | 12.85 | 12.12 | 12.67 | 1,384 | +0.41(+3.34%) |
May 03, 2022 | 13.00 | 13.00 | 12.02 | 12.26 | 5,166 | -1.34(-9.85%) |