Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.56 | 12.70 | 12.52 | 12.53 | 238,202 | +0.01(+0.06%) |
Jul 28, 2022 | 12.18 | 12.54 | 12.18 | 12.52 | 114,220 | +0.41(+3.37%) |
Jul 27, 2022 | 11.85 | 12.15 | 11.85 | 12.11 | 107,152 | +0.30(+2.51%) |
Jul 26, 2022 | 11.77 | 11.85 | 11.73 | 11.82 | 72,088 | -0.01(-0.07%) |
Jul 25, 2022 | 11.79 | 11.83 | 11.71 | 11.83 | 72,842 | +0.08(+0.68%) |
Jul 22, 2022 | 11.82 | 11.89 | 11.66 | 11.75 | 45,244 | -0.06(-0.47%) |
Jul 21, 2022 | 11.67 | 11.81 | 11.56 | 11.80 | 108,120 | +0.11(+0.96%) |
Jul 20, 2022 | 11.58 | 11.71 | 11.58 | 11.69 | 88,942 | +0.11(+0.97%) |
Jul 19, 2022 | 11.31 | 11.63 | 11.30 | 11.58 | 96,421 | +0.38(+3.36%) |
Jul 18, 2022 | 11.28 | 11.30 | 11.03 | 11.20 | 161,901 | -0.02(-0.14%) |
Jul 15, 2022 | 11.12 | 11.27 | 10.88 | 11.22 | 90,539 | +0.22(+1.97%) |
Jul 14, 2022 | 11.11 | 11.11 | 10.89 | 11.00 | 49,871 | -0.22(-2.00%) |
Jul 13, 2022 | 11.02 | 11.23 | 10.95 | 11.23 | 132,978 | +0.14(+1.30%) |
Jul 12, 2022 | 11.15 | 11.31 | 11.03 | 11.08 | 384,022 | -0.09(-0.79%) |
Jul 11, 2022 | 11.28 | 11.29 | 11.15 | 11.17 | 80,728 | -0.13(-1.13%) |
Jul 08, 2022 | 11.31 | 11.33 | 11.17 | 11.30 | 113,593 | +0.01(+0.07%) |
Jul 07, 2022 | 11.19 | 11.36 | 11.19 | 11.29 | 103,408 | +0.18(+1.59%) |
Jul 06, 2022 | 11.35 | 11.45 | 11.06 | 11.11 | 151,606 | -0.22(-1.98%) |
Jul 05, 2022 | 11.11 | 11.34 | 10.95 | 11.34 | 199,268 | +0.10(+0.93%) |
Jul 01, 2022 | 10.94 | 11.27 | 10.94 | 11.23 | 112,583 | +0.28(+2.53%) |
Jun 30, 2022 | 10.81 | 11.06 | 10.78 | 10.96 | 162,328 | +0.03(+0.29%) |
Jun 29, 2022 | 11.10 | 11.10 | 10.87 | 10.92 | 126,296 | -0.18(-1.62%) |
Jun 28, 2022 | 11.25 | 11.35 | 11.07 | 11.10 | 110,121 | -0.05(-0.49%) |
Jun 27, 2022 | 11.26 | 11.37 | 11.11 | 11.16 | 478,748 | -0.05(-0.42%) |
Jun 24, 2022 | 10.95 | 11.27 | 10.95 | 11.21 | 160,320 | +0.38(+3.54%) |
Jun 23, 2022 | 10.67 | 10.84 | 10.62 | 10.82 | 255,656 | +0.23(+2.14%) |
Jun 22, 2022 | 10.42 | 10.67 | 10.42 | 10.60 | 313,389 | +0.09(+0.89%) |
Jun 21, 2022 | 10.36 | 10.62 | 10.36 | 10.50 | 270,700 | +0.38(+3.71%) |
Jun 17, 2022 | 9.798 | 10.16 | 9.719 | 10.13 | 201,059 | +0.38(+3.85%) |
Jun 16, 2022 | 10.20 | 10.20 | 9.735 | 9.751 | 223,311 | -0.63(-6.03%) |
Jun 15, 2022 | 10.47 | 10.53 | 10.14 | 10.38 | 169,516 | -0.02(-0.15%) |
Jun 14, 2022 | 10.68 | 10.71 | 10.33 | 10.39 | 203,114 | -0.26(-2.42%) |
Jun 13, 2022 | 11.54 | 11.54 | 10.59 | 10.65 | 305,155 | -1.10(-9.33%) |
Jun 10, 2022 | 11.93 | 11.93 | 11.67 | 11.75 | 71,634 | -0.28(-2.34%) |
Jun 09, 2022 | 12.11 | 12.22 | 12.01 | 12.03 | 101,255 | -0.05(-0.39%) |
Jun 08, 2022 | 12.25 | 12.25 | 12.03 | 12.07 | 88,145 | -0.22(-1.78%) |
Jun 07, 2022 | 12.13 | 12.31 | 12.10 | 12.29 | 44,331 | +0.13(+1.09%) |
Jun 06, 2022 | 12.29 | 12.34 | 12.16 | 12.16 | 81,729 | -0.08(-0.64%) |
Jun 03, 2022 | 12.29 | 12.34 | 12.23 | 12.24 | 115,889 | -0.11(-0.89%) |
Jun 02, 2022 | 12.30 | 12.36 | 12.20 | 12.35 | 70,377 | +0.07(+0.57%) |
Jun 01, 2022 | 12.30 | 12.32 | 12.08 | 12.28 | 119,273 | +0.00(+0.00%) |
May 31, 2022 | 12.32 | 12.32 | 12.20 | 12.28 | 56,450 | -0.04(-0.32%) |
May 27, 2022 | 12.18 | 12.33 | 12.17 | 12.32 | 89,825 | +0.17(+1.42%) |
May 26, 2022 | 12.00 | 12.21 | 12.00 | 12.15 | 86,385 | +0.21(+1.77%) |
May 25, 2022 | 11.89 | 12.02 | 11.85 | 11.93 | 245,433 | +0.02(+0.13%) |
May 24, 2022 | 11.86 | 11.93 | 11.65 | 11.92 | 78,988 | +0.04(+0.33%) |
May 23, 2022 | 11.76 | 11.95 | 11.75 | 11.88 | 524,662 | +0.19(+1.61%) |
May 20, 2022 | 11.85 | 11.86 | 11.51 | 11.69 | 102,627 | -0.05(-0.47%) |
May 19, 2022 | 11.79 | 11.91 | 11.74 | 11.75 | 100,943 | -0.12(-0.99%) |
May 18, 2022 | 12.14 | 12.14 | 11.84 | 11.86 | 162,184 | -0.34(-2.82%) |
May 17, 2022 | 12.18 | 12.21 | 12.09 | 12.21 | 164,384 | +0.12(+0.97%) |
May 16, 2022 | 12.06 | 12.19 | 12.01 | 12.09 | 401,400 | +0.03(+0.26%) |
May 13, 2022 | 11.84 | 12.10 | 11.82 | 12.06 | 111,652 | +0.33(+2.80%) |
May 12, 2022 | 11.78 | 11.80 | 11.50 | 11.73 | 198,946 | -0.11(-0.92%) |
May 11, 2022 | 11.97 | 12.11 | 11.83 | 11.84 | 102,344 | -0.13(-1.11%) |
May 10, 2022 | 12.06 | 12.24 | 11.78 | 11.97 | 215,152 | +0.00(+0.00%) |
May 09, 2022 | 12.20 | 12.22 | 11.90 | 11.97 | 167,789 | -0.38(-3.10%) |
May 06, 2022 | 12.29 | 12.46 | 12.21 | 12.36 | 100,212 | -0.02(-0.19%) |
May 05, 2022 | 12.49 | 12.54 | 12.26 | 12.38 | 161,889 | -0.25(-1.98%) |
May 04, 2022 | 12.44 | 12.63 | 12.29 | 12.63 | 245,179 | +0.22(+1.77%) |
May 03, 2022 | 12.02 | 12.42 | 12.02 | 12.41 | 180,897 | +0.45(+3.73%) |