Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.47 | 11.47 | 11.11 | 11.44 | 1,106,957 | +0.02(+0.18%) |
Jul 28, 2022 | 10.67 | 11.44 | 10.52 | 11.42 | 1,559,689 | +0.81(+7.63%) |
Jul 27, 2022 | 10.18 | 10.70 | 10.09 | 10.61 | 1,164,507 | +0.59(+5.89%) |
Jul 26, 2022 | 10.26 | 10.32 | 10.00 | 10.02 | 901,211 | -0.41(-3.93%) |
Jul 25, 2022 | 10.66 | 10.71 | 10.35 | 10.43 | 959,867 | -0.23(-2.16%) |
Jul 22, 2022 | 11.22 | 11.22 | 10.50 | 10.66 | 865,820 | -0.51(-4.57%) |
Jul 21, 2022 | 10.96 | 11.18 | 10.71 | 11.17 | 1,125,056 | +0.31(+2.85%) |
Jul 20, 2022 | 10.38 | 10.91 | 10.30 | 10.86 | 1,394,374 | +0.57(+5.54%) |
Jul 19, 2022 | 9.880 | 10.36 | 9.880 | 10.29 | 1,248,418 | +0.53(+5.43%) |
Jul 18, 2022 | 10.07 | 10.37 | 9.720 | 9.760 | 1,078,988 | -0.13(-1.31%) |
Jul 15, 2022 | 9.610 | 9.900 | 9.380 | 9.890 | 1,046,870 | +0.36(+3.78%) |
Jul 14, 2022 | 9.610 | 9.610 | 9.260 | 9.530 | 873,699 | -0.16(-1.65%) |
Jul 13, 2022 | 9.380 | 9.720 | 9.310 | 9.690 | 790,252 | +0.00(+0.00%) |
Jul 12, 2022 | 9.710 | 9.930 | 9.560 | 9.690 | 812,887 | +0.00(+0.00%) |
Jul 11, 2022 | 10.09 | 10.12 | 9.640 | 9.690 | 686,170 | -0.46(-4.53%) |
Jul 08, 2022 | 9.770 | 10.29 | 9.720 | 10.15 | 1,022,509 | +0.22(+2.22%) |
Jul 07, 2022 | 9.630 | 9.950 | 9.596 | 9.930 | 926,584 | +0.46(+4.86%) |
Jul 06, 2022 | 9.890 | 9.990 | 9.390 | 9.470 | 1,243,150 | -0.46(-4.63%) |
Jul 05, 2022 | 9.420 | 9.940 | 9.230 | 9.930 | 1,358,845 | +0.29(+3.01%) |
Jul 01, 2022 | 9.660 | 9.890 | 9.510 | 9.640 | 1,171,816 | -0.06(-0.62%) |
Jun 30, 2022 | 9.620 | 9.830 | 9.400 | 9.700 | 944,247 | -0.07(-0.72%) |
Jun 29, 2022 | 10.08 | 10.08 | 9.650 | 9.770 | 969,272 | -0.35(-3.46%) |
Jun 28, 2022 | 10.38 | 10.57 | 10.06 | 10.12 | 1,309,827 | -0.19(-1.84%) |
Jun 27, 2022 | 10.64 | 10.70 | 10.23 | 10.31 | 941,051 | -0.21(-2.00%) |
Jun 24, 2022 | 10.56 | 10.74 | 10.33 | 10.52 | 4,189,210 | +0.05(+0.48%) |
Jun 23, 2022 | 9.910 | 10.54 | 9.880 | 10.47 | 1,371,637 | +0.57(+5.76%) |
Jun 22, 2022 | 9.600 | 10.08 | 9.575 | 9.900 | 1,225,063 | +0.16(+1.64%) |
Jun 21, 2022 | 9.980 | 10.22 | 9.720 | 9.740 | 1,232,102 | -0.03(-0.31%) |
Jun 17, 2022 | 9.460 | 9.840 | 9.410 | 9.770 | 3,551,312 | +0.33(+3.50%) |
Jun 16, 2022 | 9.590 | 9.733 | 9.275 | 9.440 | 1,551,614 | -0.52(-5.22%) |
Jun 15, 2022 | 9.460 | 10.15 | 9.460 | 9.960 | 1,447,215 | +0.68(+7.33%) |
Jun 14, 2022 | 9.320 | 9.470 | 9.110 | 9.280 | 1,621,675 | +0.03(+0.32%) |
Jun 13, 2022 | 9.660 | 9.870 | 9.200 | 9.250 | 2,191,041 | -0.92(-9.05%) |
Jun 10, 2022 | 10.20 | 10.43 | 9.960 | 10.17 | 1,824,340 | -0.34(-3.24%) |
Jun 09, 2022 | 10.90 | 10.96 | 10.48 | 10.51 | 1,398,574 | -0.46(-4.19%) |
Jun 08, 2022 | 10.83 | 11.09 | 10.78 | 10.97 | 1,255,421 | +0.11(+1.01%) |
Jun 07, 2022 | 10.41 | 10.87 | 10.38 | 10.86 | 992,379 | +0.24(+2.26%) |
Jun 06, 2022 | 10.92 | 11.12 | 10.52 | 10.62 | 1,266,505 | -0.11(-1.03%) |
Jun 03, 2022 | 10.75 | 10.80 | 10.51 | 10.73 | 1,150,960 | -0.25(-2.28%) |
Jun 02, 2022 | 10.52 | 11.00 | 10.47 | 10.98 | 1,126,828 | +0.48(+4.57%) |
Jun 01, 2022 | 10.91 | 11.10 | 10.43 | 10.50 | 1,322,677 | -0.31(-2.87%) |
May 31, 2022 | 11.23 | 11.33 | 10.71 | 10.81 | 1,939,012 | -0.49(-4.34%) |
May 27, 2022 | 10.78 | 11.34 | 10.70 | 11.30 | 1,425,310 | +0.74(+7.01%) |
May 26, 2022 | 10.24 | 10.73 | 10.17 | 10.56 | 1,094,103 | +0.33(+3.23%) |
May 25, 2022 | 9.900 | 10.33 | 9.880 | 10.23 | 1,535,866 | +0.24(+2.40%) |
May 24, 2022 | 10.69 | 10.78 | 9.915 | 9.990 | 2,195,764 | -0.26(-2.54%) |
May 23, 2022 | 10.29 | 10.37 | 10.00 | 10.25 | 1,440,096 | -0.15(-1.44%) |
May 20, 2022 | 10.64 | 10.84 | 9.997 | 10.40 | 1,307,064 | -0.06(-0.57%) |
May 19, 2022 | 10.10 | 10.72 | 10.03 | 10.46 | 1,526,213 | +0.30(+2.95%) |
May 18, 2022 | 10.55 | 10.90 | 10.00 | 10.16 | 2,250,998 | -0.60(-5.58%) |
May 17, 2022 | 10.56 | 10.88 | 10.45 | 10.76 | 2,311,168 | +0.67(+6.64%) |
May 16, 2022 | 10.16 | 10.37 | 9.870 | 10.09 | 1,994,941 | -0.27(-2.61%) |
May 13, 2022 | 9.970 | 10.44 | 9.900 | 10.36 | 2,128,894 | +0.76(+7.92%) |
May 12, 2022 | 8.940 | 10.05 | 8.785 | 9.600 | 2,765,785 | +0.51(+5.61%) |
May 11, 2022 | 9.920 | 10.54 | 9.080 | 9.090 | 2,527,887 | -1.06(-10.44%) |
May 10, 2022 | 9.200 | 10.41 | 9.170 | 10.15 | 4,109,013 | -0.08(-0.78%) |
May 09, 2022 | 10.70 | 10.92 | 10.19 | 10.23 | 2,321,032 | -0.79(-7.17%) |
May 06, 2022 | 11.59 | 11.59 | 10.92 | 11.02 | 2,558,700 | -0.46(-4.01%) |
May 05, 2022 | 12.10 | 12.10 | 11.20 | 11.48 | 1,359,342 | -0.82(-6.67%) |
May 04, 2022 | 11.93 | 12.36 | 11.43 | 12.30 | 1,405,046 | +0.42(+3.54%) |
May 03, 2022 | 11.88 | 12.18 | 11.76 | 11.88 | 1,257,688 | +0.05(+0.42%) |