Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.00 | 10.32 | 9.770 | 9.920 | 32,397 | -0.06(-0.60%) |
Jul 28, 2022 | 10.24 | 10.24 | 9.953 | 9.980 | 8,129 | -0.37(-3.57%) |
Jul 27, 2022 | 9.560 | 10.42 | 9.463 | 10.35 | 107,448 | +0.96(+10.22%) |
Jul 26, 2022 | 9.520 | 9.600 | 9.390 | 9.390 | 9,029 | -0.10(-1.05%) |
Jul 25, 2022 | 9.400 | 9.700 | 9.400 | 9.490 | 8,362 | +0.13(+1.37%) |
Jul 22, 2022 | 9.350 | 9.390 | 9.150 | 9.362 | 6,272 | +0.14(+1.54%) |
Jul 21, 2022 | 9.300 | 9.350 | 9.168 | 9.220 | 20,410 | -0.05(-0.54%) |
Jul 20, 2022 | 9.310 | 9.400 | 9.230 | 9.270 | 7,521 | +0.06(+0.65%) |
Jul 19, 2022 | 9.210 | 9.640 | 9.170 | 9.210 | 30,676 | -0.18(-1.92%) |
Jul 18, 2022 | 9.230 | 9.390 | 9.210 | 9.390 | 2,227 | +0.12(+1.29%) |
Jul 15, 2022 | 9.080 | 9.280 | 9.070 | 9.270 | 2,394 | +0.36(+4.04%) |
Jul 14, 2022 | 9.100 | 9.110 | 8.910 | 8.910 | 7,162 | -0.37(-3.99%) |
Jul 13, 2022 | 9.020 | 9.320 | 8.870 | 9.280 | 31,071 | +0.23(+2.54%) |
Jul 12, 2022 | 9.050 | 9.280 | 9.050 | 9.050 | 3,577 | -0.07(-0.77%) |
Jul 11, 2022 | 9.030 | 9.400 | 9.030 | 9.120 | 3,261 | +0.06(+0.66%) |
Jul 08, 2022 | 9.150 | 9.280 | 9.060 | 9.060 | 5,985 | -0.14(-1.52%) |
Jul 07, 2022 | 9.120 | 9.200 | 9.120 | 9.200 | 772 | +0.08(+0.88%) |
Jul 06, 2022 | 9.220 | 9.220 | 9.030 | 9.120 | 4,910 | -0.09(-0.98%) |
Jul 05, 2022 | 9.630 | 9.630 | 8.780 | 9.210 | 51,876 | -0.42(-4.36%) |
Jul 01, 2022 | 9.310 | 9.942 | 9.260 | 9.630 | 21,807 | +0.30(+3.22%) |
Jun 30, 2022 | 9.650 | 9.650 | 8.880 | 9.330 | 103,431 | -0.52(-5.28%) |
Jun 29, 2022 | 10.10 | 10.45 | 9.500 | 9.850 | 55,081 | -0.25(-2.48%) |
Jun 28, 2022 | 10.55 | 10.62 | 10.10 | 10.10 | 35,212 | -0.30(-2.88%) |
Jun 27, 2022 | 10.90 | 10.90 | 10.40 | 10.40 | 32,387 | -0.50(-4.59%) |
Jun 24, 2022 | 11.13 | 11.24 | 10.90 | 10.90 | 8,730 | -0.13(-1.18%) |
Jun 23, 2022 | 11.24 | 11.81 | 11.01 | 11.03 | 8,272 | -0.08(-0.72%) |
Jun 22, 2022 | 11.31 | 11.65 | 11.11 | 11.11 | 19,720 | -0.20(-1.77%) |
Jun 21, 2022 | 11.50 | 11.95 | 11.31 | 11.31 | 29,223 | -0.19(-1.65%) |
Jun 17, 2022 | 11.31 | 11.66 | 11.31 | 11.50 | 61,811 | +0.21(+1.86%) |
Jun 16, 2022 | 11.81 | 12.20 | 11.25 | 11.29 | 20,044 | -0.52(-4.40%) |
Jun 15, 2022 | 12.11 | 12.35 | 11.81 | 11.81 | 20,562 | -0.14(-1.17%) |
Jun 14, 2022 | 12.30 | 12.50 | 11.93 | 11.95 | 22,967 | -0.28(-2.29%) |
Jun 13, 2022 | 12.62 | 12.80 | 12.01 | 12.23 | 55,063 | -0.36(-2.82%) |
Jun 10, 2022 | 13.00 | 13.45 | 12.52 | 12.59 | 34,319 | -0.45(-3.49%) |
Jun 09, 2022 | 13.37 | 13.48 | 13.00 | 13.04 | 22,199 | -0.30(-2.25%) |
Jun 08, 2022 | 13.48 | 13.48 | 13.30 | 13.34 | 3,313 | +0.07(+0.53%) |
Jun 07, 2022 | 13.48 | 13.49 | 13.26 | 13.27 | 14,357 | -0.08(-0.60%) |
Jun 06, 2022 | 13.50 | 13.50 | 13.30 | 13.35 | 14,922 | -0.14(-1.04%) |
Jun 03, 2022 | 13.35 | 13.60 | 13.32 | 13.49 | 11,872 | +0.09(+0.67%) |
Jun 02, 2022 | 13.69 | 13.69 | 13.24 | 13.40 | 23,987 | -0.13(-0.96%) |
Jun 01, 2022 | 13.51 | 13.66 | 13.42 | 13.53 | 14,049 | -0.08(-0.59%) |
May 31, 2022 | 13.48 | 13.62 | 13.25 | 13.61 | 13,773 | +0.18(+1.34%) |
May 27, 2022 | 13.47 | 13.58 | 13.25 | 13.43 | 21,402 | +0.14(+1.05%) |
May 26, 2022 | 13.40 | 13.48 | 13.14 | 13.29 | 23,193 | -0.10(-0.75%) |
May 25, 2022 | 13.07 | 13.46 | 13.07 | 13.39 | 19,622 | +0.23(+1.75%) |
May 24, 2022 | 13.23 | 13.43 | 13.06 | 13.16 | 31,488 | -0.04(-0.30%) |
May 23, 2022 | 13.24 | 13.43 | 13.12 | 13.20 | 21,855 | +0.15(+1.15%) |
May 20, 2022 | 13.26 | 13.26 | 13.00 | 13.05 | 30,499 | -0.05(-0.38%) |
May 19, 2022 | 13.14 | 13.19 | 13.02 | 13.10 | 17,118 | -0.10(-0.76%) |
May 18, 2022 | 13.03 | 13.25 | 13.01 | 13.20 | 14,624 | +0.16(+1.23%) |
May 17, 2022 | 13.39 | 13.39 | 13.04 | 13.04 | 16,620 | -0.09(-0.69%) |
May 16, 2022 | 13.36 | 13.41 | 13.11 | 13.13 | 13,593 | -0.25(-1.87%) |
May 13, 2022 | 13.12 | 13.56 | 13.12 | 13.38 | 19,047 | +0.26(+1.98%) |
May 12, 2022 | 13.18 | 13.57 | 13.11 | 13.12 | 10,558 | -0.14(-1.06%) |
May 11, 2022 | 13.61 | 13.95 | 13.23 | 13.26 | 23,863 | -0.45(-3.28%) |
May 10, 2022 | 13.94 | 14.28 | 13.67 | 13.71 | 30,668 | -0.17(-1.22%) |
May 09, 2022 | 14.25 | 14.35 | 13.73 | 13.88 | 34,967 | -0.41(-2.87%) |
May 06, 2022 | 14.40 | 14.82 | 14.29 | 14.29 | 15,498 | -0.29(-1.99%) |
May 05, 2022 | 15.12 | 15.12 | 14.43 | 14.58 | 18,462 | -0.50(-3.32%) |
May 04, 2022 | 14.36 | 15.10 | 14.36 | 15.08 | 35,032 | +0.73(+5.09%) |
May 03, 2022 | 14.57 | 14.79 | 14.31 | 14.35 | 28,974 | -0.20(-1.37%) |