Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.65 | 10.93 | 10.65 | 10.86 | 98,308 | +0.18(+1.73%) |
Jul 28, 2022 | 10.51 | 10.69 | 10.42 | 10.67 | 101,318 | +0.23(+2.16%) |
Jul 27, 2022 | 10.40 | 10.52 | 10.39 | 10.45 | 66,789 | +0.03(+0.32%) |
Jul 26, 2022 | 10.30 | 10.49 | 10.29 | 10.41 | 117,916 | +0.07(+0.65%) |
Jul 25, 2022 | 10.35 | 10.41 | 10.31 | 10.35 | 56,495 | +0.03(+0.24%) |
Jul 22, 2022 | 10.39 | 10.51 | 10.31 | 10.32 | 70,036 | -0.06(-0.56%) |
Jul 21, 2022 | 10.14 | 10.39 | 10.10 | 10.38 | 92,331 | +0.23(+2.31%) |
Jul 20, 2022 | 10.11 | 10.25 | 10.11 | 10.15 | 112,125 | +0.03(+0.31%) |
Jul 19, 2022 | 10.02 | 10.16 | 10.01 | 10.12 | 66,945 | +0.16(+1.58%) |
Jul 18, 2022 | 10.04 | 10.07 | 9.945 | 9.957 | 88,640 | -0.02(-0.25%) |
Jul 15, 2022 | 9.999 | 10.01 | 9.924 | 9.982 | 66,582 | +0.02(+0.25%) |
Jul 14, 2022 | 9.982 | 10.01 | 9.908 | 9.957 | 70,258 | -0.11(-1.07%) |
Jul 13, 2022 | 10.01 | 10.10 | 10.01 | 10.07 | 80,659 | -0.02(-0.16%) |
Jul 12, 2022 | 10.01 | 10.12 | 10.01 | 10.08 | 117,423 | +0.07(+0.66%) |
Jul 11, 2022 | 10.07 | 10.07 | 9.982 | 10.02 | 78,064 | -0.07(-0.66%) |
Jul 08, 2022 | 10.07 | 10.12 | 10.02 | 10.08 | 60,580 | -0.02(-0.25%) |
Jul 07, 2022 | 10.10 | 10.14 | 10.06 | 10.11 | 68,036 | +0.03(+0.33%) |
Jul 06, 2022 | 10.09 | 10.10 | 10.02 | 10.07 | 89,532 | +0.00(+0.00%) |
Jul 05, 2022 | 10.15 | 10.18 | 9.991 | 10.07 | 116,977 | -0.14(-1.38%) |
Jul 01, 2022 | 10.11 | 10.21 | 10.07 | 10.21 | 78,722 | +0.08(+0.82%) |
Jun 30, 2022 | 10.14 | 10.15 | 9.995 | 10.13 | 128,622 | -0.01(-0.08%) |
Jun 29, 2022 | 10.15 | 10.19 | 10.09 | 10.14 | 78,350 | -0.02(-0.24%) |
Jun 28, 2022 | 10.18 | 10.31 | 10.14 | 10.16 | 53,270 | -0.01(-0.08%) |
Jun 27, 2022 | 10.17 | 10.22 | 10.15 | 10.17 | 48,269 | +0.00(+0.00%) |
Jun 24, 2022 | 10.02 | 10.17 | 9.941 | 10.17 | 112,212 | +0.18(+1.83%) |
Jun 23, 2022 | 9.991 | 10.01 | 9.949 | 9.991 | 98,968 | +0.01(+0.08%) |
Jun 22, 2022 | 9.924 | 9.991 | 9.883 | 9.982 | 59,859 | +0.04(+0.42%) |
Jun 21, 2022 | 9.974 | 10.03 | 9.916 | 9.941 | 121,946 | +0.07(+0.67%) |
Jun 17, 2022 | 9.808 | 9.938 | 9.791 | 9.874 | 108,595 | +0.08(+0.83%) |
Jun 16, 2022 | 10.01 | 10.02 | 9.793 | 9.793 | 149,565 | -0.40(-3.96%) |
Jun 15, 2022 | 10.19 | 10.33 | 10.12 | 10.20 | 132,604 | +0.03(+0.32%) |
Jun 14, 2022 | 10.11 | 10.26 | 10.11 | 10.16 | 185,954 | +0.06(+0.57%) |
Jun 13, 2022 | 10.60 | 10.72 | 10.01 | 10.11 | 394,895 | -0.68(-6.34%) |
Jun 10, 2022 | 10.71 | 10.82 | 10.71 | 10.79 | 69,012 | -0.06(-0.53%) |
Jun 09, 2022 | 10.99 | 11.00 | 10.84 | 10.85 | 78,762 | -0.22(-2.01%) |
Jun 08, 2022 | 11.21 | 11.31 | 11.03 | 11.07 | 75,878 | -0.13(-1.18%) |
Jun 07, 2022 | 11.11 | 11.22 | 11.11 | 11.20 | 49,511 | +0.09(+0.82%) |
Jun 06, 2022 | 11.09 | 11.19 | 11.09 | 11.11 | 70,927 | +0.02(+0.22%) |
Jun 03, 2022 | 11.09 | 11.14 | 11.02 | 11.09 | 73,273 | -0.24(-2.11%) |
Jun 02, 2022 | 10.97 | 11.33 | 10.97 | 11.33 | 134,923 | +0.29(+2.61%) |
Jun 01, 2022 | 11.06 | 11.16 | 10.97 | 11.04 | 80,696 | -0.02(-0.15%) |
May 31, 2022 | 11.12 | 11.14 | 11.01 | 11.05 | 95,012 | -0.07(-0.59%) |
May 27, 2022 | 10.89 | 11.12 | 10.84 | 11.12 | 165,008 | +0.36(+3.37%) |
May 26, 2022 | 10.59 | 10.76 | 10.54 | 10.76 | 128,016 | +0.12(+1.16%) |
May 25, 2022 | 10.43 | 10.63 | 10.43 | 10.63 | 113,226 | +0.16(+1.49%) |
May 24, 2022 | 10.44 | 10.53 | 10.43 | 10.48 | 119,953 | -0.07(-0.62%) |
May 23, 2022 | 10.53 | 10.59 | 10.52 | 10.54 | 88,262 | +0.03(+0.31%) |
May 20, 2022 | 10.70 | 10.72 | 10.48 | 10.51 | 176,384 | -0.21(-1.92%) |
May 19, 2022 | 10.68 | 10.82 | 10.65 | 10.72 | 80,403 | -0.00(-0.02%) |
May 18, 2022 | 10.70 | 10.77 | 10.63 | 10.72 | 181,390 | -0.02(-0.15%) |
May 17, 2022 | 10.60 | 10.75 | 10.59 | 10.73 | 123,855 | +0.15(+1.39%) |
May 16, 2022 | 10.58 | 10.64 | 10.48 | 10.59 | 107,540 | -0.02(-0.15%) |
May 13, 2022 | 10.62 | 10.69 | 10.55 | 10.60 | 112,654 | +0.02(+0.23%) |
May 12, 2022 | 10.64 | 10.82 | 10.54 | 10.58 | 151,342 | -0.18(-1.67%) |
May 11, 2022 | 10.83 | 10.92 | 10.75 | 10.76 | 90,041 | -0.13(-1.20%) |
May 10, 2022 | 10.97 | 11.04 | 10.84 | 10.89 | 194,387 | -0.04(-0.37%) |
May 09, 2022 | 11.00 | 11.04 | 10.91 | 10.93 | 96,166 | -0.14(-1.26%) |
May 06, 2022 | 11.08 | 11.18 | 11.07 | 11.07 | 92,784 | -0.11(-0.95%) |
May 05, 2022 | 11.40 | 11.40 | 11.18 | 11.18 | 88,141 | -0.32(-2.77%) |
May 04, 2022 | 11.33 | 11.49 | 11.28 | 11.49 | 104,776 | +0.10(+0.86%) |
May 03, 2022 | 11.40 | 11.46 | 11.34 | 11.40 | 65,624 | +0.03(+0.29%) |