Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.58 | 11.67 | 11.45 | 11.58 | 82,857 | +0.06(+0.51%) |
Jul 28, 2022 | 11.52 | 11.64 | 11.37 | 11.52 | 119,891 | +0.08(+0.68%) |
Jul 27, 2022 | 11.34 | 11.47 | 11.25 | 11.44 | 81,088 | +0.19(+1.65%) |
Jul 26, 2022 | 11.34 | 11.34 | 11.14 | 11.25 | 72,059 | -0.03(-0.26%) |
Jul 25, 2022 | 11.40 | 11.40 | 11.11 | 11.28 | 136,292 | -0.17(-1.45%) |
Jul 22, 2022 | 11.60 | 11.60 | 11.30 | 11.45 | 82,775 | -0.21(-1.76%) |
Jul 21, 2022 | 11.66 | 11.76 | 11.57 | 11.65 | 80,360 | +0.01(+0.08%) |
Jul 20, 2022 | 11.60 | 11.77 | 11.48 | 11.64 | 351,607 | -0.01(-0.08%) |
Jul 19, 2022 | 11.75 | 11.92 | 11.53 | 11.65 | 274,250 | -0.06(-0.50%) |
Jul 18, 2022 | 11.80 | 11.84 | 11.54 | 11.71 | 114,618 | +0.04(+0.34%) |
Jul 15, 2022 | 11.35 | 11.67 | 11.30 | 11.67 | 70,870 | +0.47(+4.19%) |
Jul 14, 2022 | 11.14 | 11.23 | 10.92 | 11.20 | 61,639 | -0.05(-0.43%) |
Jul 13, 2022 | 11.49 | 11.54 | 11.21 | 11.25 | 37,014 | -0.34(-2.95%) |
Jul 12, 2022 | 11.52 | 11.79 | 11.45 | 11.60 | 59,797 | +0.10(+0.85%) |
Jul 11, 2022 | 11.64 | 11.64 | 11.32 | 11.50 | 43,198 | -0.16(-1.34%) |
Jul 08, 2022 | 11.84 | 11.84 | 11.50 | 11.65 | 37,462 | -0.15(-1.24%) |
Jul 07, 2022 | 11.60 | 11.90 | 11.46 | 11.80 | 82,717 | +0.30(+2.64%) |
Jul 06, 2022 | 11.53 | 11.60 | 11.42 | 11.50 | 145,657 | -0.11(-0.93%) |
Jul 05, 2022 | 10.99 | 11.60 | 10.91 | 11.60 | 146,141 | +0.43(+3.85%) |
Jul 01, 2022 | 10.85 | 11.19 | 10.84 | 11.17 | 70,697 | +0.29(+2.70%) |
Jun 30, 2022 | 10.56 | 10.88 | 10.49 | 10.88 | 93,979 | +0.15(+1.37%) |
Jun 29, 2022 | 11.00 | 11.00 | 10.53 | 10.73 | 122,966 | -0.28(-2.57%) |
Jun 28, 2022 | 10.77 | 11.02 | 10.55 | 11.02 | 201,909 | +0.36(+3.40%) |
Jun 27, 2022 | 10.41 | 10.81 | 10.33 | 10.66 | 298,856 | +0.32(+3.13%) |
Jun 24, 2022 | 10.27 | 10.64 | 10.27 | 10.33 | 146,161 | +0.15(+1.44%) |
Jun 23, 2022 | 10.27 | 10.46 | 10.09 | 10.19 | 95,023 | -0.18(-1.70%) |
Jun 22, 2022 | 10.54 | 10.70 | 10.20 | 10.36 | 508,813 | -0.39(-3.64%) |
Jun 21, 2022 | 10.68 | 11.06 | 10.68 | 10.75 | 360,972 | +0.10(+0.92%) |
Jun 17, 2022 | 10.34 | 10.70 | 10.28 | 10.66 | 1,116,760 | +0.34(+3.32%) |
Jun 16, 2022 | 10.39 | 10.44 | 10.05 | 10.31 | 515,124 | -0.36(-3.39%) |
Jun 15, 2022 | 10.33 | 10.80 | 10.21 | 10.68 | 507,755 | +0.47(+4.60%) |
Jun 14, 2022 | 10.09 | 10.28 | 9.941 | 10.21 | 151,837 | +0.19(+1.86%) |
Jun 13, 2022 | 10.08 | 10.25 | 9.873 | 10.02 | 159,199 | -0.31(-3.03%) |
Jun 10, 2022 | 10.90 | 10.96 | 10.33 | 10.33 | 104,793 | -0.69(-6.30%) |
Jun 09, 2022 | 11.02 | 11.16 | 10.84 | 11.03 | 128,682 | +0.03(+0.27%) |
Jun 08, 2022 | 11.34 | 11.40 | 10.73 | 11.00 | 125,646 | -0.30(-2.68%) |
Jun 07, 2022 | 11.15 | 11.37 | 11.04 | 11.30 | 149,092 | +0.13(+1.14%) |
Jun 06, 2022 | 11.86 | 12.00 | 11.07 | 11.17 | 205,298 | -0.56(-4.75%) |
Jun 03, 2022 | 11.55 | 11.74 | 11.44 | 11.73 | 79,864 | +0.14(+1.18%) |
Jun 02, 2022 | 11.30 | 11.64 | 11.22 | 11.60 | 96,747 | +0.39(+3.49%) |
Jun 01, 2022 | 11.34 | 11.45 | 11.04 | 11.20 | 111,806 | -0.05(-0.43%) |
May 31, 2022 | 11.40 | 11.40 | 11.05 | 11.25 | 84,908 | -0.16(-1.37%) |
May 27, 2022 | 11.51 | 11.84 | 11.37 | 11.41 | 121,003 | +0.01(+0.09%) |
May 26, 2022 | 11.03 | 11.58 | 11.03 | 11.40 | 98,001 | +0.45(+4.10%) |
May 25, 2022 | 11.03 | 11.13 | 10.85 | 10.95 | 120,378 | -0.07(-0.62%) |
May 24, 2022 | 11.11 | 11.15 | 10.76 | 11.02 | 60,706 | -0.20(-1.74%) |
May 23, 2022 | 11.11 | 11.40 | 11.05 | 11.21 | 108,476 | +0.10(+0.88%) |
May 20, 2022 | 11.06 | 11.15 | 10.94 | 11.12 | 132,502 | +0.20(+1.88%) |
May 19, 2022 | 11.14 | 11.38 | 10.78 | 10.91 | 98,384 | -0.32(-2.87%) |
May 18, 2022 | 11.06 | 11.31 | 11.03 | 11.23 | 149,753 | +0.10(+0.88%) |
May 17, 2022 | 11.19 | 11.27 | 10.94 | 11.14 | 137,320 | +0.15(+1.33%) |
May 16, 2022 | 10.94 | 11.16 | 10.84 | 10.99 | 106,403 | +0.06(+0.54%) |
May 13, 2022 | 11.07 | 11.17 | 10.76 | 10.93 | 174,663 | +0.16(+1.45%) |
May 12, 2022 | 10.55 | 11.03 | 10.32 | 10.77 | 193,313 | +0.18(+1.66%) |
May 11, 2022 | 10.51 | 10.84 | 10.28 | 10.60 | 179,392 | +0.11(+1.02%) |
May 10, 2022 | 11.11 | 11.29 | 10.42 | 10.49 | 229,840 | -0.58(-5.20%) |
May 09, 2022 | 11.82 | 11.93 | 10.89 | 11.07 | 258,593 | -0.90(-7.50%) |
May 06, 2022 | 11.85 | 12.00 | 11.61 | 11.97 | 115,541 | +0.07(+0.57%) |
May 05, 2022 | 12.00 | 12.02 | 11.68 | 11.90 | 115,205 | -0.26(-2.17%) |
May 04, 2022 | 11.87 | 12.16 | 11.73 | 12.16 | 116,094 | +0.29(+2.47%) |
May 03, 2022 | 11.99 | 11.99 | 11.83 | 11.87 | 79,127 | -0.08(-0.65%) |