Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.50 | 10.51 | 10.33 | 10.48 | 21,255 | +0.05(+0.48%) |
Jul 28, 2022 | 10.39 | 10.52 | 10.25 | 10.43 | 13,585 | +0.13(+1.26%) |
Jul 27, 2022 | 10.36 | 10.41 | 10.19 | 10.30 | 31,992 | +0.00(+0.00%) |
Jul 26, 2022 | 10.19 | 10.39 | 10.14 | 10.30 | 28,562 | -0.04(-0.39%) |
Jul 25, 2022 | 10.31 | 10.42 | 10.15 | 10.34 | 49,316 | +0.05(+0.49%) |
Jul 22, 2022 | 10.44 | 10.99 | 10.28 | 10.29 | 41,385 | -0.20(-1.91%) |
Jul 21, 2022 | 10.69 | 10.80 | 10.34 | 10.49 | 35,988 | -0.25(-2.33%) |
Jul 20, 2022 | 10.50 | 10.90 | 10.30 | 10.74 | 89,488 | +0.67(+6.65%) |
Jul 19, 2022 | 9.910 | 10.11 | 9.740 | 10.07 | 142,299 | +0.29(+2.97%) |
Jul 18, 2022 | 10.16 | 10.16 | 9.650 | 9.780 | 79,143 | -0.26(-2.59%) |
Jul 15, 2022 | 9.910 | 10.04 | 9.820 | 10.04 | 97,141 | +0.28(+2.87%) |
Jul 14, 2022 | 9.810 | 9.890 | 9.700 | 9.760 | 22,421 | -0.21(-2.11%) |
Jul 13, 2022 | 9.580 | 10.09 | 9.580 | 9.970 | 38,167 | +0.27(+2.78%) |
Jul 12, 2022 | 9.900 | 9.900 | 9.660 | 9.700 | 55,648 | -0.16(-1.62%) |
Jul 11, 2022 | 10.12 | 10.12 | 9.750 | 9.860 | 70,871 | -0.25(-2.47%) |
Jul 08, 2022 | 10.23 | 10.35 | 10.09 | 10.11 | 93,386 | -0.21(-2.03%) |
Jul 07, 2022 | 10.26 | 10.60 | 10.12 | 10.32 | 67,601 | +0.05(+0.49%) |
Jul 06, 2022 | 10.12 | 10.33 | 10.12 | 10.27 | 25,022 | +0.08(+0.79%) |
Jul 05, 2022 | 9.970 | 10.21 | 9.970 | 10.19 | 51,481 | +0.07(+0.69%) |
Jul 01, 2022 | 10.02 | 10.19 | 9.990 | 10.12 | 46,369 | +0.15(+1.50%) |
Jun 30, 2022 | 9.920 | 10.03 | 9.860 | 9.970 | 39,450 | -0.09(-0.89%) |
Jun 29, 2022 | 10.04 | 10.10 | 9.890 | 10.06 | 33,055 | -0.03(-0.30%) |
Jun 28, 2022 | 10.48 | 10.69 | 10.09 | 10.09 | 26,436 | -0.39(-3.72%) |
Jun 27, 2022 | 10.91 | 10.91 | 10.45 | 10.48 | 37,815 | -0.36(-3.32%) |
Jun 24, 2022 | 10.72 | 11.10 | 10.57 | 10.84 | 105,704 | +0.23(+2.17%) |
Jun 23, 2022 | 10.14 | 10.66 | 10.14 | 10.61 | 27,090 | +0.42(+4.12%) |
Jun 22, 2022 | 10.08 | 10.31 | 10.08 | 10.19 | 34,458 | +0.10(+0.99%) |
Jun 21, 2022 | 9.890 | 10.27 | 9.600 | 10.09 | 484,769 | +0.21(+2.13%) |
Jun 17, 2022 | 9.620 | 9.930 | 9.515 | 9.880 | 140,487 | +0.31(+3.24%) |
Jun 16, 2022 | 9.460 | 9.610 | 9.340 | 9.570 | 52,557 | -0.03(-0.31%) |
Jun 15, 2022 | 9.650 | 9.740 | 9.490 | 9.600 | 39,112 | +0.05(+0.52%) |
Jun 14, 2022 | 9.600 | 9.760 | 9.370 | 9.550 | 44,227 | +0.00(+0.00%) |
Jun 13, 2022 | 9.570 | 9.750 | 9.460 | 9.550 | 96,451 | -0.22(-2.25%) |
Jun 10, 2022 | 9.900 | 9.920 | 9.620 | 9.770 | 39,476 | -0.13(-1.31%) |
Jun 09, 2022 | 9.930 | 10.09 | 9.805 | 9.900 | 52,707 | -0.01(-0.10%) |
Jun 08, 2022 | 9.900 | 10.38 | 9.870 | 9.910 | 41,014 | -0.09(-0.90%) |
Jun 07, 2022 | 10.50 | 10.50 | 9.965 | 10.00 | 61,541 | -0.17(-1.67%) |
Jun 06, 2022 | 9.640 | 10.28 | 9.630 | 10.17 | 72,736 | +0.67(+7.05%) |
Jun 03, 2022 | 9.450 | 9.740 | 9.450 | 9.500 | 40,371 | +0.01(+0.11%) |
Jun 02, 2022 | 9.360 | 9.520 | 9.170 | 9.490 | 32,224 | +0.18(+1.93%) |
Jun 01, 2022 | 9.600 | 9.600 | 9.292 | 9.310 | 44,422 | -0.19(-2.00%) |
May 31, 2022 | 9.900 | 9.900 | 9.480 | 9.500 | 67,677 | -0.37(-3.75%) |
May 27, 2022 | 9.660 | 9.990 | 9.660 | 9.870 | 44,091 | +0.16(+1.65%) |
May 26, 2022 | 9.550 | 9.910 | 9.505 | 9.710 | 33,726 | +0.23(+2.43%) |
May 25, 2022 | 9.250 | 9.545 | 9.250 | 9.480 | 53,494 | +0.24(+2.60%) |
May 24, 2022 | 9.370 | 9.490 | 9.190 | 9.240 | 49,916 | -0.21(-2.22%) |
May 23, 2022 | 9.130 | 9.590 | 8.795 | 9.450 | 85,113 | +0.39(+4.30%) |
May 20, 2022 | 9.240 | 9.240 | 9.025 | 9.060 | 73,312 | -0.11(-1.20%) |
May 19, 2022 | 9.010 | 9.340 | 8.770 | 9.170 | 121,335 | +0.12(+1.33%) |
May 18, 2022 | 9.470 | 9.470 | 9.000 | 9.050 | 89,295 | -0.53(-5.53%) |
May 17, 2022 | 9.180 | 9.650 | 9.060 | 9.580 | 94,582 | +0.52(+5.74%) |
May 16, 2022 | 9.150 | 9.250 | 9.040 | 9.060 | 57,237 | -0.14(-1.52%) |
May 13, 2022 | 9.030 | 9.430 | 9.030 | 9.200 | 58,664 | +0.17(+1.88%) |
May 12, 2022 | 8.940 | 9.110 | 8.700 | 9.030 | 67,223 | +0.12(+1.35%) |
May 11, 2022 | 8.970 | 9.100 | 8.865 | 8.910 | 98,862 | -0.06(-0.67%) |
May 10, 2022 | 8.940 | 9.100 | 8.850 | 8.970 | 104,359 | +0.07(+0.79%) |
May 09, 2022 | 8.750 | 9.080 | 8.740 | 8.900 | 116,452 | +0.06(+0.68%) |
May 06, 2022 | 9.130 | 9.290 | 8.700 | 8.840 | 182,576 | -0.36(-3.91%) |
May 05, 2022 | 9.480 | 9.680 | 9.110 | 9.200 | 80,969 | -0.36(-3.77%) |
May 04, 2022 | 9.560 | 9.590 | 9.290 | 9.560 | 57,670 | +0.03(+0.31%) |
May 03, 2022 | 9.620 | 9.690 | 9.420 | 9.530 | 52,773 | -0.14(-1.45%) |