Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.56 | 10.84 | 10.56 | 10.77 | 99,114 | +0.18(+1.73%) |
Jul 28, 2022 | 10.42 | 10.60 | 10.34 | 10.59 | 102,149 | +0.22(+2.16%) |
Jul 27, 2022 | 10.31 | 10.43 | 10.30 | 10.36 | 67,337 | +0.03(+0.32%) |
Jul 26, 2022 | 10.21 | 10.40 | 10.21 | 10.33 | 118,882 | +0.07(+0.65%) |
Jul 25, 2022 | 10.26 | 10.33 | 10.23 | 10.26 | 56,958 | +0.02(+0.24%) |
Jul 22, 2022 | 10.30 | 10.42 | 10.22 | 10.24 | 70,610 | -0.06(-0.56%) |
Jul 21, 2022 | 10.06 | 10.30 | 10.01 | 10.30 | 93,088 | +0.23(+2.31%) |
Jul 20, 2022 | 10.03 | 10.16 | 10.03 | 10.06 | 113,044 | +0.03(+0.31%) |
Jul 19, 2022 | 9.934 | 10.07 | 9.926 | 10.03 | 67,494 | +0.16(+1.59%) |
Jul 18, 2022 | 9.959 | 9.984 | 9.864 | 9.876 | 89,367 | -0.02(-0.25%) |
Jul 15, 2022 | 9.918 | 9.926 | 9.844 | 9.901 | 67,128 | +0.02(+0.25%) |
Jul 14, 2022 | 9.901 | 9.926 | 9.827 | 9.876 | 70,834 | -0.11(-1.07%) |
Jul 13, 2022 | 9.926 | 10.02 | 9.926 | 9.984 | 81,320 | -0.02(-0.16%) |
Jul 12, 2022 | 9.926 | 10.04 | 9.926 | 10.00 | 118,386 | +0.07(+0.66%) |
Jul 11, 2022 | 9.992 | 9.992 | 9.901 | 9.934 | 78,704 | -0.07(-0.66%) |
Jul 08, 2022 | 9.984 | 10.04 | 9.934 | 10.00 | 61,077 | -0.02(-0.25%) |
Jul 07, 2022 | 10.02 | 10.06 | 9.977 | 10.02 | 68,594 | +0.03(+0.33%) |
Jul 06, 2022 | 10.01 | 10.02 | 9.942 | 9.992 | 90,266 | +0.00(+0.00%) |
Jul 05, 2022 | 10.07 | 10.10 | 9.909 | 9.992 | 117,936 | -0.14(-1.38%) |
Jul 01, 2022 | 10.02 | 10.13 | 9.984 | 10.13 | 79,367 | +0.08(+0.82%) |
Jun 30, 2022 | 10.06 | 10.07 | 9.914 | 10.05 | 129,676 | -0.01(-0.08%) |
Jun 29, 2022 | 10.07 | 10.11 | 10.01 | 10.06 | 78,992 | -0.02(-0.24%) |
Jun 28, 2022 | 10.10 | 10.22 | 10.06 | 10.08 | 53,707 | -0.01(-0.08%) |
Jun 27, 2022 | 10.09 | 10.14 | 10.07 | 10.09 | 48,665 | +0.00(+0.00%) |
Jun 24, 2022 | 9.942 | 10.09 | 9.860 | 10.09 | 113,132 | +0.18(+1.83%) |
Jun 23, 2022 | 9.909 | 9.926 | 9.868 | 9.909 | 99,779 | +0.01(+0.08%) |
Jun 22, 2022 | 9.844 | 9.909 | 9.802 | 9.901 | 60,350 | +0.04(+0.42%) |
Jun 21, 2022 | 9.893 | 9.951 | 9.835 | 9.860 | 122,946 | +0.07(+0.67%) |
Jun 17, 2022 | 9.728 | 9.857 | 9.712 | 9.794 | 109,485 | +0.08(+0.83%) |
Jun 16, 2022 | 9.926 | 9.934 | 9.714 | 9.714 | 150,791 | -0.40(-3.96%) |
Jun 15, 2022 | 10.11 | 10.24 | 10.04 | 10.11 | 133,691 | +0.03(+0.32%) |
Jun 14, 2022 | 10.03 | 10.17 | 10.03 | 10.08 | 187,479 | +0.06(+0.57%) |
Jun 13, 2022 | 10.51 | 10.64 | 9.926 | 10.02 | 398,133 | -0.68(-6.34%) |
Jun 10, 2022 | 10.62 | 10.73 | 10.62 | 10.70 | 69,577 | -0.06(-0.53%) |
Jun 09, 2022 | 10.90 | 10.91 | 10.75 | 10.76 | 79,408 | -0.22(-2.01%) |
Jun 08, 2022 | 11.12 | 11.21 | 10.94 | 10.98 | 76,501 | -0.13(-1.18%) |
Jun 07, 2022 | 11.02 | 11.13 | 11.02 | 11.11 | 49,917 | +0.09(+0.82%) |
Jun 06, 2022 | 11.00 | 11.09 | 11.00 | 11.02 | 71,509 | +0.02(+0.22%) |
Jun 03, 2022 | 11.00 | 11.05 | 10.93 | 11.00 | 73,874 | -0.24(-2.11%) |
Jun 02, 2022 | 10.88 | 11.23 | 10.88 | 11.23 | 136,029 | +0.29(+2.61%) |
Jun 01, 2022 | 10.97 | 11.07 | 10.88 | 10.95 | 81,358 | -0.02(-0.15%) |
May 31, 2022 | 11.03 | 11.05 | 10.92 | 10.96 | 95,791 | -0.07(-0.59%) |
May 27, 2022 | 10.80 | 11.03 | 10.75 | 11.03 | 166,361 | +0.36(+3.37%) |
May 26, 2022 | 10.51 | 10.67 | 10.46 | 10.67 | 129,066 | +0.12(+1.16%) |
May 25, 2022 | 10.34 | 10.55 | 10.34 | 10.55 | 114,154 | +0.16(+1.49%) |
May 24, 2022 | 10.36 | 10.44 | 10.34 | 10.39 | 120,937 | -0.07(-0.62%) |
May 23, 2022 | 10.44 | 10.51 | 10.43 | 10.46 | 88,986 | +0.03(+0.31%) |
May 20, 2022 | 10.61 | 10.63 | 10.39 | 10.42 | 177,830 | -0.20(-1.92%) |
May 19, 2022 | 10.60 | 10.73 | 10.56 | 10.63 | 81,063 | -0.00(-0.02%) |
May 18, 2022 | 10.61 | 10.68 | 10.54 | 10.63 | 182,877 | -0.02(-0.15%) |
May 17, 2022 | 10.51 | 10.66 | 10.50 | 10.65 | 124,870 | +0.15(+1.39%) |
May 16, 2022 | 10.49 | 10.56 | 10.40 | 10.50 | 108,422 | -0.02(-0.15%) |
May 13, 2022 | 10.53 | 10.60 | 10.46 | 10.52 | 113,578 | +0.02(+0.23%) |
May 12, 2022 | 10.56 | 10.73 | 10.45 | 10.49 | 152,583 | -0.18(-1.67%) |
May 11, 2022 | 10.74 | 10.83 | 10.66 | 10.67 | 90,780 | -0.13(-1.20%) |
May 10, 2022 | 10.88 | 10.96 | 10.75 | 10.80 | 195,981 | -0.04(-0.37%) |
May 09, 2022 | 10.91 | 10.96 | 10.82 | 10.84 | 96,954 | -0.14(-1.26%) |
May 06, 2022 | 10.99 | 11.09 | 10.98 | 10.98 | 93,544 | -0.11(-0.95%) |
May 05, 2022 | 11.31 | 11.31 | 11.08 | 11.08 | 88,863 | -0.32(-2.77%) |
May 04, 2022 | 11.24 | 11.40 | 11.19 | 11.40 | 105,635 | +0.10(+0.86%) |
May 03, 2022 | 11.30 | 11.36 | 11.25 | 11.30 | 66,162 | +0.03(+0.29%) |