Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.44 | 10.53 | 10.38 | 10.48 | 1,508,164 | +0.05(+0.50%) |
Jul 28, 2022 | 10.30 | 10.45 | 10.24 | 10.43 | 2,306,170 | +0.23(+2.28%) |
Jul 27, 2022 | 10.21 | 10.25 | 10.14 | 10.20 | 1,778,013 | +0.03(+0.30%) |
Jul 26, 2022 | 10.12 | 10.21 | 10.12 | 10.17 | 1,436,200 | +0.01(+0.07%) |
Jul 25, 2022 | 10.02 | 10.16 | 10.01 | 10.16 | 3,021,072 | +0.13(+1.34%) |
Jul 22, 2022 | 10.03 | 10.12 | 9.986 | 10.02 | 1,239,561 | +0.06(+0.60%) |
Jul 21, 2022 | 9.926 | 10.00 | 9.896 | 9.963 | 1,323,413 | -0.01(-0.15%) |
Jul 20, 2022 | 10.05 | 10.08 | 9.956 | 9.978 | 1,945,168 | -0.09(-0.89%) |
Jul 19, 2022 | 10.04 | 10.13 | 10.03 | 10.07 | 1,256,355 | +0.10(+1.05%) |
Jul 18, 2022 | 10.01 | 10.13 | 9.963 | 9.963 | 2,904,884 | +0.00(+0.00%) |
Jul 15, 2022 | 10.04 | 10.06 | 9.847 | 9.963 | 2,192,764 | +0.01(+0.15%) |
Jul 14, 2022 | 9.851 | 9.971 | 9.787 | 9.948 | 2,128,081 | -0.09(-0.90%) |
Jul 13, 2022 | 9.881 | 10.10 | 9.873 | 10.04 | 1,972,671 | +0.06(+0.60%) |
Jul 12, 2022 | 9.978 | 10.09 | 9.918 | 9.978 | 1,609,439 | -0.04(-0.37%) |
Jul 11, 2022 | 10.07 | 10.10 | 9.963 | 10.02 | 1,640,403 | -0.08(-0.82%) |
Jul 08, 2022 | 10.03 | 10.12 | 9.926 | 10.10 | 2,119,890 | +0.06(+0.60%) |
Jul 07, 2022 | 10.12 | 10.15 | 10.03 | 10.04 | 1,674,621 | -0.03(-0.30%) |
Jul 06, 2022 | 10.02 | 10.14 | 10.02 | 10.07 | 2,638,334 | +0.11(+1.13%) |
Jul 05, 2022 | 10.12 | 10.24 | 9.761 | 9.956 | 4,595,627 | -0.37(-3.56%) |
Jul 01, 2022 | 10.12 | 10.37 | 10.05 | 10.32 | 2,771,692 | +0.26(+2.61%) |
Jun 30, 2022 | 10.02 | 10.10 | 9.959 | 10.06 | 3,417,414 | -0.02(-0.22%) |
Jun 29, 2022 | 10.17 | 10.23 | 10.06 | 10.08 | 2,898,138 | +0.05(+0.49%) |
Jun 28, 2022 | 10.18 | 10.22 | 10.03 | 10.03 | 3,731,745 | -0.09(-0.86%) |
Jun 27, 2022 | 10.09 | 10.21 | 10.01 | 10.12 | 2,788,034 | +0.05(+0.51%) |
Jun 24, 2022 | 9.911 | 10.09 | 9.874 | 10.07 | 3,234,486 | +0.25(+2.51%) |
Jun 23, 2022 | 9.722 | 9.831 | 9.671 | 9.823 | 2,580,968 | +0.17(+1.81%) |
Jun 22, 2022 | 9.504 | 9.722 | 9.496 | 9.649 | 2,591,057 | +0.07(+0.76%) |
Jun 21, 2022 | 9.467 | 9.616 | 9.467 | 9.576 | 3,245,750 | +0.16(+1.70%) |
Jun 17, 2022 | 9.496 | 9.584 | 9.360 | 9.416 | 5,856,688 | -0.07(-0.77%) |
Jun 16, 2022 | 9.584 | 9.598 | 9.416 | 9.489 | 3,513,654 | -0.21(-2.17%) |
Jun 15, 2022 | 9.642 | 9.809 | 9.518 | 9.700 | 4,169,563 | +0.12(+1.21%) |
Jun 14, 2022 | 10.01 | 10.02 | 9.555 | 9.584 | 4,366,049 | -0.46(-4.56%) |
Jun 13, 2022 | 10.14 | 10.18 | 9.972 | 10.04 | 4,477,352 | -0.26(-2.54%) |
Jun 10, 2022 | 10.28 | 10.35 | 10.21 | 10.30 | 3,191,024 | -0.09(-0.84%) |
Jun 09, 2022 | 10.59 | 10.63 | 10.38 | 10.39 | 3,654,186 | -0.23(-2.19%) |
Jun 08, 2022 | 10.63 | 10.72 | 10.58 | 10.62 | 1,905,258 | -0.04(-0.34%) |
Jun 07, 2022 | 10.64 | 10.69 | 10.57 | 10.66 | 2,191,387 | -0.04(-0.41%) |
Jun 06, 2022 | 10.67 | 10.79 | 10.67 | 10.70 | 1,896,247 | +0.07(+0.68%) |
Jun 03, 2022 | 10.57 | 10.70 | 10.57 | 10.63 | 2,144,475 | -0.01(-0.07%) |
Jun 02, 2022 | 10.43 | 10.64 | 10.35 | 10.64 | 4,048,290 | +0.25(+2.38%) |
Jun 01, 2022 | 10.59 | 10.59 | 10.38 | 10.39 | 3,057,640 | -0.19(-1.79%) |
May 31, 2022 | 10.54 | 10.70 | 10.49 | 10.58 | 3,597,233 | +0.04(+0.34%) |
May 27, 2022 | 10.51 | 10.61 | 10.51 | 10.54 | 2,015,957 | +0.01(+0.07%) |
May 26, 2022 | 10.61 | 10.64 | 10.52 | 10.54 | 1,910,361 | -0.06(-0.55%) |
May 25, 2022 | 10.63 | 10.68 | 10.53 | 10.59 | 3,039,539 | -0.02(-0.21%) |
May 24, 2022 | 10.58 | 10.64 | 10.47 | 10.62 | 3,285,197 | -0.03(-0.27%) |
May 23, 2022 | 10.55 | 10.70 | 10.54 | 10.64 | 1,598,067 | +0.17(+1.59%) |
May 20, 2022 | 10.53 | 10.53 | 10.35 | 10.48 | 2,927,879 | +0.00(+0.00%) |
May 19, 2022 | 10.32 | 10.56 | 10.31 | 10.48 | 3,854,308 | +0.12(+1.19%) |
May 18, 2022 | 10.51 | 10.59 | 10.30 | 10.35 | 3,414,458 | -0.09(-0.90%) |
May 17, 2022 | 10.28 | 10.47 | 10.26 | 10.45 | 2,958,937 | +0.19(+1.84%) |
May 16, 2022 | 10.22 | 10.34 | 10.14 | 10.26 | 3,213,734 | +0.01(+0.14%) |
May 13, 2022 | 9.867 | 10.26 | 9.860 | 10.24 | 4,548,268 | +0.51(+5.22%) |
May 12, 2022 | 9.714 | 9.762 | 9.634 | 9.736 | 5,363,410 | -0.03(-0.30%) |
May 11, 2022 | 9.809 | 9.951 | 9.754 | 9.765 | 4,264,820 | -0.08(-0.81%) |
May 10, 2022 | 9.932 | 10.04 | 9.729 | 9.845 | 4,615,169 | -0.02(-0.22%) |
May 09, 2022 | 9.932 | 9.983 | 9.816 | 9.867 | 4,545,917 | -0.15(-1.45%) |
May 06, 2022 | 9.998 | 10.09 | 9.932 | 10.01 | 3,129,273 | -0.03(-0.29%) |
May 05, 2022 | 10.18 | 10.20 | 9.972 | 10.04 | 4,999,806 | -0.17(-1.71%) |
May 04, 2022 | 10.23 | 10.28 | 10.02 | 10.22 | 4,562,171 | -0.09(-0.85%) |
May 03, 2022 | 10.39 | 10.51 | 10.29 | 10.30 | 3,420,142 | -0.06(-0.56%) |