Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.450 | 9.450 | 8.880 | 8.880 | 1,819,532 | -0.64(-6.72%) |
Jul 28, 2022 | 9.540 | 9.988 | 9.220 | 9.520 | 1,540,309 | -1.08(-10.19%) |
Jul 27, 2022 | 10.60 | 10.64 | 10.45 | 10.60 | 654,117 | -0.02(-0.19%) |
Jul 26, 2022 | 10.59 | 10.72 | 10.53 | 10.62 | 745,203 | +0.06(+0.57%) |
Jul 25, 2022 | 10.56 | 10.57 | 10.41 | 10.56 | 566,030 | +0.00(+0.00%) |
Jul 22, 2022 | 10.63 | 10.65 | 10.45 | 10.56 | 723,505 | +0.06(+0.57%) |
Jul 21, 2022 | 10.48 | 10.60 | 10.37 | 10.50 | 530,303 | -0.10(-0.94%) |
Jul 20, 2022 | 10.63 | 10.67 | 10.47 | 10.60 | 790,662 | -0.02(-0.19%) |
Jul 19, 2022 | 10.44 | 10.68 | 10.44 | 10.62 | 622,648 | +0.31(+3.01%) |
Jul 18, 2022 | 10.14 | 10.43 | 10.14 | 10.31 | 851,800 | +0.17(+1.68%) |
Jul 15, 2022 | 10.36 | 10.36 | 9.920 | 10.14 | 1,348,157 | +0.46(+4.75%) |
Jul 14, 2022 | 10.18 | 10.18 | 9.610 | 9.680 | 2,131,604 | -0.71(-6.83%) |
Jul 13, 2022 | 10.37 | 10.54 | 10.21 | 10.39 | 767,190 | -0.18(-1.70%) |
Jul 12, 2022 | 10.83 | 10.83 | 10.55 | 10.57 | 954,175 | -0.47(-4.26%) |
Jul 11, 2022 | 10.94 | 11.22 | 10.87 | 11.04 | 859,476 | +0.09(+0.82%) |
Jul 08, 2022 | 11.00 | 11.00 | 10.79 | 10.95 | 912,049 | -0.17(-1.53%) |
Jul 07, 2022 | 11.40 | 11.40 | 11.02 | 11.12 | 784,036 | -0.08(-0.71%) |
Jul 06, 2022 | 11.52 | 11.52 | 10.78 | 11.20 | 1,958,789 | -0.77(-6.43%) |
Jul 05, 2022 | 11.69 | 11.99 | 11.61 | 11.97 | 1,282,856 | -0.52(-4.16%) |
Jul 01, 2022 | 11.74 | 12.50 | 11.74 | 12.49 | 930,552 | +0.61(+5.13%) |
Jun 30, 2022 | 11.72 | 11.98 | 11.60 | 11.88 | 1,138,766 | +0.58(+5.13%) |
Jun 29, 2022 | 11.41 | 11.45 | 11.08 | 11.30 | 1,178,253 | -1.00(-8.13%) |
Jun 28, 2022 | 12.67 | 12.67 | 12.27 | 12.30 | 573,425 | -0.56(-4.35%) |
Jun 27, 2022 | 12.00 | 13.10 | 11.84 | 12.86 | 1,046,135 | +0.87(+7.26%) |
Jun 24, 2022 | 11.92 | 12.02 | 11.82 | 11.99 | 476,902 | +0.09(+0.76%) |
Jun 23, 2022 | 11.59 | 11.91 | 11.59 | 11.90 | 597,911 | +0.36(+3.12%) |
Jun 22, 2022 | 11.42 | 11.70 | 11.13 | 11.54 | 361,594 | +0.07(+0.61%) |
Jun 21, 2022 | 11.69 | 11.77 | 11.41 | 11.47 | 877,402 | -0.10(-0.86%) |
Jun 17, 2022 | 11.42 | 11.64 | 11.31 | 11.57 | 907,829 | +0.26(+2.30%) |
Jun 16, 2022 | 11.16 | 11.40 | 11.16 | 11.31 | 418,004 | -0.10(-0.88%) |
Jun 15, 2022 | 11.45 | 11.53 | 11.27 | 11.41 | 553,185 | +0.01(+0.09%) |
Jun 14, 2022 | 11.57 | 11.88 | 11.31 | 11.40 | 613,313 | -0.41(-3.47%) |
Jun 13, 2022 | 11.48 | 11.92 | 11.48 | 11.81 | 1,008,417 | -0.12(-1.01%) |
Jun 10, 2022 | 12.34 | 12.34 | 11.93 | 11.93 | 389,431 | -0.66(-5.24%) |
Jun 09, 2022 | 12.63 | 12.77 | 12.55 | 12.59 | 468,967 | -0.19(-1.49%) |
Jun 08, 2022 | 12.73 | 12.91 | 12.73 | 12.78 | 379,352 | -0.01(-0.08%) |
Jun 07, 2022 | 12.67 | 12.89 | 12.65 | 12.79 | 383,573 | +0.00(+0.00%) |
Jun 06, 2022 | 12.76 | 12.86 | 12.67 | 12.79 | 434,880 | +0.21(+1.67%) |
Jun 03, 2022 | 12.53 | 12.76 | 12.37 | 12.58 | 484,065 | -0.30(-2.33%) |
Jun 02, 2022 | 12.37 | 13.08 | 12.27 | 12.88 | 781,758 | +0.29(+2.30%) |
Jun 01, 2022 | 12.85 | 12.87 | 12.46 | 12.59 | 1,293,583 | -0.29(-2.25%) |
May 31, 2022 | 13.00 | 13.05 | 12.81 | 12.88 | 1,278,985 | -0.23(-1.75%) |
May 27, 2022 | 13.18 | 13.19 | 12.99 | 13.11 | 506,058 | -0.09(-0.68%) |
May 26, 2022 | 13.15 | 13.24 | 13.12 | 13.20 | 750,316 | +0.13(+0.99%) |
May 25, 2022 | 13.15 | 13.20 | 12.88 | 13.07 | 703,581 | -0.21(-1.58%) |
May 24, 2022 | 13.12 | 13.34 | 13.09 | 13.28 | 580,954 | +0.15(+1.14%) |
May 23, 2022 | 13.08 | 13.20 | 13.01 | 13.13 | 764,801 | +0.06(+0.46%) |
May 20, 2022 | 13.01 | 13.14 | 12.80 | 13.07 | 578,459 | -0.01(-0.08%) |
May 19, 2022 | 12.90 | 13.24 | 12.88 | 13.08 | 574,884 | +0.12(+0.93%) |
May 18, 2022 | 12.83 | 13.13 | 12.77 | 12.96 | 1,229,820 | +0.04(+0.31%) |
May 17, 2022 | 12.95 | 13.08 | 12.85 | 12.92 | 612,017 | -0.22(-1.67%) |
May 16, 2022 | 12.89 | 13.15 | 12.84 | 13.14 | 594,090 | +0.18(+1.39%) |
May 13, 2022 | 12.69 | 13.00 | 12.61 | 12.96 | 664,245 | +0.44(+3.51%) |
May 12, 2022 | 12.42 | 12.64 | 12.32 | 12.52 | 912,367 | -0.03(-0.24%) |
May 11, 2022 | 12.26 | 12.73 | 12.16 | 12.55 | 1,520,316 | +0.59(+4.93%) |
May 10, 2022 | 11.93 | 12.28 | 11.92 | 11.96 | 1,159,279 | +0.13(+1.10%) |
May 09, 2022 | 11.88 | 12.12 | 11.60 | 11.83 | 2,007,267 | -0.73(-5.81%) |
May 06, 2022 | 11.92 | 12.66 | 11.92 | 12.56 | 1,175,773 | +1.27(+11.25%) |
May 05, 2022 | 11.45 | 11.52 | 11.21 | 11.29 | 610,955 | -0.10(-0.88%) |
May 04, 2022 | 11.17 | 11.44 | 11.06 | 11.39 | 536,344 | +0.24(+2.15%) |
May 03, 2022 | 10.97 | 11.23 | 10.97 | 11.15 | 807,521 | +0.36(+3.34%) |