Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.61 | 11.75 | 11.56 | 11.67 | 122,172 | +0.01(+0.08%) |
Jul 28, 2022 | 11.50 | 11.69 | 11.41 | 11.66 | 115,090 | +0.20(+1.76%) |
Jul 27, 2022 | 11.34 | 11.50 | 11.25 | 11.46 | 118,803 | +0.31(+2.75%) |
Jul 26, 2022 | 11.22 | 11.37 | 11.13 | 11.15 | 124,659 | -0.10(-0.85%) |
Jul 25, 2022 | 11.06 | 11.32 | 10.99 | 11.25 | 136,748 | +0.19(+1.74%) |
Jul 22, 2022 | 11.35 | 11.38 | 10.92 | 11.06 | 140,517 | -0.21(-1.87%) |
Jul 21, 2022 | 11.31 | 11.36 | 11.03 | 11.27 | 148,887 | -0.24(-2.08%) |
Jul 20, 2022 | 11.37 | 11.56 | 11.26 | 11.51 | 242,128 | +0.15(+1.35%) |
Jul 19, 2022 | 11.16 | 11.45 | 11.16 | 11.35 | 356,198 | +0.41(+3.77%) |
Jul 18, 2022 | 10.90 | 11.08 | 10.84 | 10.94 | 276,179 | +0.18(+1.70%) |
Jul 15, 2022 | 10.80 | 10.84 | 10.60 | 10.76 | 236,362 | +0.23(+2.19%) |
Jul 14, 2022 | 10.49 | 10.66 | 10.28 | 10.53 | 136,006 | -0.15(-1.44%) |
Jul 13, 2022 | 10.31 | 10.69 | 10.31 | 10.68 | 240,501 | +0.14(+1.37%) |
Jul 12, 2022 | 10.38 | 10.68 | 10.38 | 10.54 | 201,035 | +0.20(+1.95%) |
Jul 11, 2022 | 10.26 | 10.38 | 10.17 | 10.34 | 149,186 | -0.08(-0.74%) |
Jul 08, 2022 | 10.29 | 10.49 | 10.07 | 10.41 | 237,914 | +0.16(+1.59%) |
Jul 07, 2022 | 9.952 | 10.37 | 9.952 | 10.25 | 239,984 | +0.36(+3.69%) |
Jul 06, 2022 | 10.13 | 10.23 | 9.674 | 9.885 | 199,240 | -0.21(-2.09%) |
Jul 05, 2022 | 9.856 | 10.10 | 9.626 | 10.10 | 248,989 | +0.05(+0.48%) |
Jul 01, 2022 | 9.962 | 10.22 | 9.837 | 10.05 | 194,650 | +0.02(+0.19%) |
Jun 30, 2022 | 9.760 | 10.13 | 9.583 | 10.03 | 313,183 | +0.08(+0.77%) |
Jun 29, 2022 | 9.952 | 9.981 | 9.636 | 9.952 | 229,522 | -0.12(-1.14%) |
Jun 28, 2022 | 10.19 | 10.50 | 10.05 | 10.07 | 321,845 | -0.02(-0.19%) |
Jun 27, 2022 | 10.13 | 10.31 | 9.972 | 10.09 | 221,635 | +0.04(+0.38%) |
Jun 24, 2022 | 9.626 | 10.32 | 9.501 | 10.05 | 439,368 | +0.53(+5.54%) |
Jun 23, 2022 | 9.530 | 9.616 | 9.204 | 9.520 | 485,635 | -0.05(-0.50%) |
Jun 22, 2022 | 9.568 | 9.866 | 9.492 | 9.568 | 343,360 | -0.28(-2.83%) |
Jun 21, 2022 | 10.03 | 10.37 | 9.789 | 9.847 | 376,089 | +0.01(+0.10%) |
Jun 17, 2022 | 10.13 | 10.19 | 9.636 | 9.837 | 946,891 | -0.36(-3.48%) |
Jun 16, 2022 | 10.69 | 10.69 | 10.13 | 10.19 | 291,252 | -0.74(-6.76%) |
Jun 15, 2022 | 10.66 | 11.08 | 10.57 | 10.93 | 300,605 | +0.40(+3.83%) |
Jun 14, 2022 | 10.52 | 10.63 | 10.29 | 10.53 | 291,013 | -0.04(-0.36%) |
Jun 13, 2022 | 11.52 | 11.56 | 10.56 | 10.57 | 289,219 | -1.20(-10.20%) |
Jun 10, 2022 | 12.27 | 12.48 | 11.62 | 11.77 | 332,241 | -0.81(-6.41%) |
Jun 09, 2022 | 13.01 | 13.01 | 12.55 | 12.57 | 402,420 | -0.41(-3.18%) |
Jun 08, 2022 | 12.91 | 13.00 | 12.66 | 12.99 | 427,871 | +0.05(+0.37%) |
Jun 07, 2022 | 12.66 | 13.08 | 12.58 | 12.94 | 498,085 | +0.21(+1.66%) |
Jun 06, 2022 | 12.45 | 12.78 | 12.33 | 12.73 | 403,406 | +0.38(+3.11%) |
Jun 03, 2022 | 12.17 | 12.63 | 12.17 | 12.34 | 406,164 | -0.13(-1.08%) |
Jun 02, 2022 | 12.49 | 12.56 | 12.22 | 12.48 | 448,103 | -0.03(-0.23%) |
Jun 01, 2022 | 12.33 | 12.57 | 12.07 | 12.51 | 661,729 | +0.28(+2.28%) |
May 31, 2022 | 12.33 | 12.33 | 12.00 | 12.23 | 495,592 | -0.12(-1.01%) |
May 27, 2022 | 12.05 | 12.38 | 12.05 | 12.35 | 194,378 | +0.40(+3.37%) |
May 26, 2022 | 11.70 | 12.03 | 11.70 | 11.95 | 157,872 | +0.30(+2.55%) |
May 25, 2022 | 11.34 | 11.78 | 11.34 | 11.65 | 220,394 | +0.17(+1.51%) |
May 24, 2022 | 11.54 | 11.56 | 11.08 | 11.48 | 224,839 | +0.02(+0.17%) |
May 23, 2022 | 11.51 | 11.54 | 11.28 | 11.46 | 231,818 | +0.13(+1.19%) |
May 20, 2022 | 11.97 | 11.97 | 11.12 | 11.32 | 333,410 | -0.48(-4.07%) |
May 19, 2022 | 12.08 | 12.20 | 11.69 | 11.80 | 275,062 | -0.25(-2.07%) |
May 18, 2022 | 12.24 | 12.48 | 11.98 | 12.05 | 356,301 | -0.20(-1.64%) |
May 17, 2022 | 11.79 | 12.30 | 11.79 | 12.26 | 238,922 | +0.60(+5.10%) |
May 16, 2022 | 11.37 | 11.80 | 11.33 | 11.66 | 228,917 | +0.19(+1.67%) |
May 13, 2022 | 11.39 | 11.58 | 11.25 | 11.47 | 289,332 | +0.11(+0.93%) |
May 12, 2022 | 11.60 | 11.60 | 11.08 | 11.36 | 283,832 | -0.19(-1.66%) |
May 11, 2022 | 11.59 | 11.81 | 11.43 | 11.56 | 457,962 | +0.02(+0.17%) |
May 10, 2022 | 11.53 | 11.78 | 11.28 | 11.54 | 545,449 | +0.10(+0.84%) |
May 09, 2022 | 12.21 | 12.28 | 11.38 | 11.44 | 356,177 | -0.96(-7.74%) |
May 06, 2022 | 12.21 | 12.59 | 12.04 | 12.40 | 284,226 | +0.07(+0.54%) |
May 05, 2022 | 13.02 | 13.10 | 12.07 | 12.33 | 662,771 | -0.75(-5.72%) |
May 04, 2022 | 13.31 | 13.50 | 12.63 | 13.08 | 296,407 | -0.09(-0.66%) |
May 03, 2022 | 13.29 | 13.36 | 12.82 | 13.17 | 286,220 | -0.12(-0.87%) |