Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.38 | 11.39 | 11.11 | 11.17 | 9,803 | -0.23(-1.99%) |
Jul 28, 2022 | 11.06 | 11.55 | 11.06 | 11.39 | 8,521 | +0.25(+2.20%) |
Jul 27, 2022 | 10.95 | 11.23 | 10.83 | 11.15 | 11,626 | +0.14(+1.29%) |
Jul 26, 2022 | 11.26 | 11.26 | 10.72 | 11.01 | 37,796 | -0.26(-2.34%) |
Jul 25, 2022 | 11.69 | 11.84 | 11.27 | 11.27 | 17,219 | -0.30(-2.61%) |
Jul 22, 2022 | 11.55 | 11.93 | 11.50 | 11.57 | 22,941 | -0.09(-0.81%) |
Jul 21, 2022 | 11.37 | 11.79 | 11.35 | 11.67 | 12,939 | +0.13(+1.14%) |
Jul 20, 2022 | 11.45 | 11.79 | 11.32 | 11.54 | 45,544 | +0.10(+0.91%) |
Jul 19, 2022 | 11.33 | 11.86 | 11.22 | 11.43 | 39,102 | +0.22(+1.93%) |
Jul 18, 2022 | 11.46 | 11.58 | 11.11 | 11.22 | 32,047 | -0.32(-2.78%) |
Jul 15, 2022 | 11.27 | 11.68 | 11.14 | 11.54 | 34,376 | +0.39(+3.47%) |
Jul 14, 2022 | 10.94 | 11.39 | 10.81 | 11.15 | 32,283 | +0.07(+0.60%) |
Jul 13, 2022 | 10.92 | 11.39 | 10.86 | 11.08 | 32,957 | +0.00(+0.00%) |
Jul 12, 2022 | 11.15 | 11.45 | 11.00 | 11.08 | 31,240 | -0.11(-1.01%) |
Jul 11, 2022 | 11.66 | 12.08 | 11.14 | 11.20 | 36,607 | -0.62(-5.27%) |
Jul 08, 2022 | 11.62 | 11.96 | 11.56 | 11.82 | 41,943 | +0.17(+1.46%) |
Jul 07, 2022 | 11.52 | 11.88 | 11.42 | 11.65 | 35,266 | +0.16(+1.40%) |
Jul 06, 2022 | 11.54 | 11.68 | 11.29 | 11.49 | 38,697 | +0.14(+1.25%) |
Jul 05, 2022 | 10.86 | 11.43 | 10.83 | 11.35 | 54,703 | +0.23(+2.04%) |
Jul 01, 2022 | 11.73 | 11.84 | 10.82 | 11.12 | 78,811 | -0.58(-5.00%) |
Jun 30, 2022 | 11.50 | 11.99 | 11.50 | 11.71 | 107,764 | +0.10(+0.89%) |
Jun 29, 2022 | 12.03 | 12.03 | 11.51 | 11.60 | 134,612 | -0.52(-4.28%) |
Jun 28, 2022 | 12.18 | 12.30 | 11.80 | 12.12 | 99,569 | +0.00(+0.00%) |
Jun 27, 2022 | 11.55 | 12.59 | 11.41 | 12.12 | 251,282 | +0.11(+0.94%) |
Jun 24, 2022 | 10.22 | 12.01 | 9.367 | 12.01 | 1,434,500 | +1.74(+17.00%) |
Jun 23, 2022 | 10.08 | 10.28 | 9.668 | 10.26 | 76,104 | +0.25(+2.45%) |
Jun 22, 2022 | 9.999 | 10.44 | 9.574 | 10.02 | 68,402 | +0.07(+0.66%) |
Jun 21, 2022 | 9.763 | 10.40 | 9.574 | 9.951 | 135,468 | +0.40(+4.15%) |
Jun 17, 2022 | 9.716 | 9.895 | 9.503 | 9.555 | 67,365 | -0.10(-1.07%) |
Jun 16, 2022 | 9.961 | 9.961 | 9.348 | 9.659 | 76,428 | -0.40(-3.94%) |
Jun 15, 2022 | 10.14 | 10.54 | 9.895 | 10.06 | 59,464 | -0.05(-0.47%) |
Jun 14, 2022 | 9.970 | 10.37 | 9.819 | 10.10 | 61,635 | +0.15(+1.52%) |
Jun 13, 2022 | 9.810 | 10.37 | 9.687 | 9.951 | 73,529 | -0.04(-0.38%) |
Jun 10, 2022 | 10.22 | 10.22 | 9.791 | 9.989 | 50,977 | -0.34(-3.29%) |
Jun 09, 2022 | 10.04 | 10.83 | 9.999 | 10.33 | 63,295 | +0.17(+1.67%) |
Jun 08, 2022 | 10.58 | 10.90 | 10.09 | 10.16 | 69,107 | -0.42(-3.92%) |
Jun 07, 2022 | 9.716 | 10.97 | 9.621 | 10.57 | 115,544 | +0.92(+9.58%) |
Jun 06, 2022 | 9.838 | 10.01 | 9.555 | 9.650 | 53,441 | -0.02(-0.20%) |
Jun 03, 2022 | 10.18 | 10.18 | 9.631 | 9.668 | 36,734 | -0.39(-3.85%) |
Jun 02, 2022 | 9.395 | 10.29 | 9.395 | 10.06 | 40,298 | +0.63(+6.71%) |
Jun 01, 2022 | 9.810 | 10.11 | 9.404 | 9.423 | 46,979 | -0.31(-3.20%) |
May 31, 2022 | 10.03 | 10.03 | 9.442 | 9.734 | 36,696 | -0.50(-4.84%) |
May 27, 2022 | 10.17 | 10.49 | 9.540 | 10.23 | 33,603 | +0.10(+1.01%) |
May 26, 2022 | 9.921 | 10.47 | 9.682 | 10.13 | 49,270 | +0.59(+6.17%) |
May 25, 2022 | 9.043 | 9.688 | 9.043 | 9.538 | 25,310 | +0.56(+6.24%) |
May 24, 2022 | 8.959 | 9.155 | 8.819 | 8.978 | 27,030 | -0.15(-1.64%) |
May 23, 2022 | 8.968 | 9.193 | 8.847 | 9.127 | 40,887 | +0.30(+3.39%) |
May 20, 2022 | 8.931 | 9.071 | 8.571 | 8.828 | 38,629 | -0.08(-0.94%) |
May 19, 2022 | 8.978 | 8.978 | 8.763 | 8.912 | 24,943 | +0.03(+0.32%) |
May 18, 2022 | 8.922 | 9.020 | 8.819 | 8.884 | 33,409 | -0.19(-2.06%) |
May 17, 2022 | 8.940 | 9.183 | 8.894 | 9.071 | 31,408 | +0.19(+2.10%) |
May 16, 2022 | 8.922 | 9.101 | 8.768 | 8.884 | 33,055 | -0.04(-0.42%) |
May 13, 2022 | 9.109 | 9.286 | 8.828 | 8.922 | 41,046 | -0.15(-1.65%) |
May 12, 2022 | 9.305 | 9.538 | 8.922 | 9.071 | 37,232 | -0.21(-2.22%) |
May 11, 2022 | 9.529 | 9.753 | 9.155 | 9.277 | 42,929 | -0.27(-2.84%) |
May 10, 2022 | 9.436 | 9.604 | 9.118 | 9.548 | 84,416 | +0.24(+2.61%) |
May 09, 2022 | 9.221 | 9.576 | 9.118 | 9.305 | 89,520 | +0.04(+0.40%) |
May 06, 2022 | 9.053 | 9.361 | 9.039 | 9.267 | 47,212 | +0.19(+2.06%) |
May 05, 2022 | 9.492 | 9.492 | 8.875 | 9.081 | 48,130 | -0.05(-0.51%) |
May 04, 2022 | 9.062 | 9.127 | 8.833 | 9.127 | 70,687 | +0.21(+2.41%) |
May 03, 2022 | 9.006 | 9.296 | 8.698 | 8.912 | 33,205 | -0.01(-0.10%) |