Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.26 | 12.27 | 11.05 | 11.45 | 5,360,329 | -0.93(-7.51%) |
Jul 28, 2022 | 12.34 | 12.49 | 12.07 | 12.38 | 2,410,419 | +0.02(+0.16%) |
Jul 27, 2022 | 12.09 | 12.43 | 12.07 | 12.36 | 2,236,131 | +0.23(+1.90%) |
Jul 26, 2022 | 11.83 | 12.17 | 11.79 | 12.13 | 1,648,399 | +0.25(+2.10%) |
Jul 25, 2022 | 11.92 | 11.94 | 11.73 | 11.88 | 1,319,765 | +0.09(+0.76%) |
Jul 22, 2022 | 11.64 | 11.92 | 11.64 | 11.79 | 2,033,438 | +0.15(+1.29%) |
Jul 21, 2022 | 11.76 | 11.81 | 11.57 | 11.64 | 1,563,201 | -0.16(-1.36%) |
Jul 20, 2022 | 11.66 | 11.85 | 11.54 | 11.80 | 2,022,036 | +0.09(+0.77%) |
Jul 19, 2022 | 11.61 | 11.73 | 11.54 | 11.71 | 2,003,887 | +0.24(+2.09%) |
Jul 18, 2022 | 11.56 | 11.90 | 11.39 | 11.47 | 2,143,011 | -0.18(-1.55%) |
Jul 15, 2022 | 12.00 | 12.04 | 11.50 | 11.65 | 2,204,481 | -0.22(-1.85%) |
Jul 14, 2022 | 11.99 | 12.11 | 11.87 | 11.87 | 2,160,935 | -0.25(-2.06%) |
Jul 13, 2022 | 12.02 | 12.16 | 11.95 | 12.12 | 1,997,537 | +0.08(+0.66%) |
Jul 12, 2022 | 11.98 | 12.10 | 11.77 | 12.04 | 1,777,223 | +0.10(+0.84%) |
Jul 11, 2022 | 11.99 | 12.03 | 11.88 | 11.94 | 1,593,465 | +0.05(+0.42%) |
Jul 08, 2022 | 11.90 | 11.95 | 11.77 | 11.89 | 2,362,874 | -0.01(-0.08%) |
Jul 07, 2022 | 11.86 | 11.94 | 11.76 | 11.90 | 1,930,168 | +0.03(+0.25%) |
Jul 06, 2022 | 11.84 | 11.99 | 11.80 | 11.87 | 2,145,149 | +0.00(+0.00%) |
Jul 05, 2022 | 11.38 | 11.88 | 11.33 | 11.87 | 3,217,240 | +0.34(+2.95%) |
Jul 01, 2022 | 11.50 | 11.58 | 11.21 | 11.53 | 2,484,517 | +0.00(+0.00%) |
Jun 30, 2022 | 11.58 | 11.70 | 11.45 | 11.53 | 2,835,470 | -0.19(-1.62%) |
Jun 29, 2022 | 11.57 | 11.75 | 11.29 | 11.72 | 2,419,689 | +0.19(+1.65%) |
Jun 28, 2022 | 11.61 | 11.76 | 11.53 | 11.53 | 2,347,402 | -0.07(-0.60%) |
Jun 27, 2022 | 11.38 | 11.67 | 11.29 | 11.60 | 2,138,539 | +0.30(+2.65%) |
Jun 24, 2022 | 11.08 | 11.31 | 11.00 | 11.30 | 4,634,824 | +0.25(+2.26%) |
Jun 23, 2022 | 11.20 | 11.29 | 10.79 | 11.05 | 4,886,444 | -0.15(-1.34%) |
Jun 22, 2022 | 11.53 | 11.69 | 11.18 | 11.20 | 4,223,088 | -0.40(-3.45%) |
Jun 21, 2022 | 11.44 | 11.75 | 11.41 | 11.60 | 5,052,650 | +0.18(+1.58%) |
Jun 17, 2022 | 11.31 | 11.53 | 11.10 | 11.42 | 34,976,372 | +0.15(+1.33%) |
Jun 16, 2022 | 11.38 | 11.55 | 11.16 | 11.27 | 4,884,493 | -0.31(-2.68%) |
Jun 15, 2022 | 11.43 | 11.63 | 11.36 | 11.58 | 2,682,198 | +0.13(+1.14%) |
Jun 14, 2022 | 11.65 | 11.72 | 11.34 | 11.45 | 2,212,511 | -0.21(-1.80%) |
Jun 13, 2022 | 11.64 | 11.76 | 11.50 | 11.66 | 3,219,214 | -0.09(-0.77%) |
Jun 10, 2022 | 12.03 | 12.08 | 11.73 | 11.75 | 2,760,293 | -0.41(-3.37%) |
Jun 09, 2022 | 12.10 | 12.29 | 12.09 | 12.16 | 2,958,122 | +0.06(+0.50%) |
Jun 08, 2022 | 12.08 | 12.44 | 12.02 | 12.10 | 5,119,182 | +0.01(+0.08%) |
Jun 07, 2022 | 11.95 | 12.18 | 11.94 | 12.09 | 8,084,365 | +0.09(+0.75%) |
Jun 06, 2022 | 12.39 | 12.44 | 11.95 | 12.00 | 9,202,473 | +0.72(+6.38%) |
Jun 03, 2022 | 11.09 | 11.30 | 11.09 | 11.28 | 1,327,238 | +0.09(+0.80%) |
Jun 02, 2022 | 11.20 | 11.21 | 10.85 | 11.19 | 1,502,072 | -0.03(-0.27%) |
Jun 01, 2022 | 11.33 | 11.38 | 11.01 | 11.22 | 1,679,113 | -0.05(-0.44%) |
May 31, 2022 | 11.38 | 11.41 | 11.13 | 11.27 | 7,482,964 | -0.11(-0.97%) |
May 27, 2022 | 11.21 | 11.38 | 11.10 | 11.38 | 2,128,994 | +0.19(+1.70%) |
May 26, 2022 | 11.10 | 11.26 | 11.06 | 11.19 | 2,008,103 | +0.12(+1.08%) |
May 25, 2022 | 11.05 | 11.15 | 10.89 | 11.07 | 2,346,687 | +0.00(+0.00%) |
May 24, 2022 | 11.39 | 11.42 | 11.03 | 11.07 | 2,542,549 | -0.30(-2.64%) |
May 23, 2022 | 11.53 | 11.60 | 11.29 | 11.37 | 2,340,313 | -0.02(-0.18%) |
May 20, 2022 | 11.49 | 11.55 | 11.22 | 11.39 | 1,474,517 | -0.07(-0.61%) |
May 19, 2022 | 11.30 | 11.52 | 11.21 | 11.46 | 1,783,955 | +0.05(+0.44%) |
May 18, 2022 | 11.62 | 11.67 | 11.19 | 11.41 | 4,243,116 | -0.24(-2.06%) |
May 17, 2022 | 11.64 | 11.75 | 11.56 | 11.65 | 2,200,181 | +0.13(+1.13%) |
May 16, 2022 | 11.25 | 11.70 | 11.00 | 11.52 | 1,245,366 | -0.07(-0.60%) |
May 13, 2022 | 11.78 | 11.82 | 11.51 | 11.59 | 1,734,849 | -0.14(-1.19%) |
May 12, 2022 | 11.41 | 11.73 | 11.32 | 11.73 | 2,682,029 | +0.33(+2.89%) |
May 11, 2022 | 11.35 | 11.83 | 11.23 | 11.40 | 3,075,480 | +0.04(+0.35%) |
May 10, 2022 | 12.09 | 12.16 | 11.36 | 11.36 | 4,100,809 | -0.52(-4.38%) |
May 09, 2022 | 12.03 | 12.29 | 11.86 | 11.88 | 2,618,493 | -0.15(-1.25%) |
May 06, 2022 | 12.18 | 12.19 | 11.71 | 12.03 | 2,565,906 | -0.21(-1.72%) |
May 05, 2022 | 12.20 | 12.46 | 12.06 | 12.24 | 1,654,983 | -0.16(-1.29%) |
May 04, 2022 | 12.20 | 12.42 | 12.01 | 12.40 | 2,280,449 | +0.25(+2.06%) |
May 03, 2022 | 12.09 | 12.22 | 11.92 | 12.15 | 1,625,382 | +0.04(+0.33%) |