Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.16 | 10.30 | 10.06 | 10.13 | 2,375 | +0.05(+0.55%) |
Jul 27, 2022 | 10.08 | 41 | +0.23(+2.34%) | |||
Jul 26, 2022 | 10.19 | 10.19 | 9.850 | 9.850 | 3,170 | -0.10(-1.01%) |
Jul 25, 2022 | 10.18 | 10.18 | 9.310 | 9.950 | 7,633 | +0.34(+3.54%) |
Jul 22, 2022 | 10.63 | 10.63 | 9.130 | 9.610 | 7,644 | -0.78(-7.51%) |
Jul 21, 2022 | 10.40 | 10.41 | 10.39 | 10.39 | 1,012 | +0.05(+0.53%) |
Jul 20, 2022 | 10.27 | 10.37 | 10.13 | 10.34 | 11,307 | +0.24(+2.33%) |
Jul 19, 2022 | 10.55 | 10.91 | 9.550 | 10.10 | 47,591 | +1.10(+12.22%) |
Jul 18, 2022 | 9.100 | 9.173 | 9.000 | 9.000 | 7,123 | +0.15(+1.69%) |
Jul 15, 2022 | 8.690 | 8.875 | 8.645 | 8.850 | 4,211 | +0.48(+5.80%) |
Jul 14, 2022 | 8.581 | 8.810 | 8.365 | 8.365 | 2,425 | +0.12(+1.40%) |
Jul 13, 2022 | 8.610 | 8.610 | 8.190 | 8.250 | 1,124 | -0.16(-1.90%) |
Jul 12, 2022 | 8.800 | 8.840 | 8.140 | 8.410 | 8,911 | -0.40(-4.54%) |
Jul 11, 2022 | 8.970 | 9.390 | 8.740 | 8.810 | 94,327 | +1.03(+13.24%) |
Jul 08, 2022 | 7.830 | 7.830 | 7.755 | 7.780 | 3,227 | +0.21(+2.77%) |
Jul 07, 2022 | 8.110 | 8.232 | 7.460 | 7.570 | 12,471 | -0.48(-5.96%) |
Jul 06, 2022 | 8.280 | 8.310 | 7.810 | 8.050 | 8,811 | -0.19(-2.31%) |
Jul 05, 2022 | 8.430 | 8.430 | 7.850 | 8.240 | 11,024 | -0.13(-1.55%) |
Jul 01, 2022 | 9.660 | 9.975 | 8.295 | 8.370 | 149,236 | -0.83(-9.02%) |
Jun 30, 2022 | 9.550 | 9.550 | 9.200 | 9.200 | 867 | -0.87(-8.64%) |
Jun 29, 2022 | 10.87 | 10.87 | 9.970 | 10.07 | 7,744 | +0.31(+3.18%) |
Jun 28, 2022 | 10.54 | 10.54 | 9.330 | 9.760 | 7,444 | -0.88(-8.27%) |
Jun 27, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 106 | +0.09(+0.85%) |
Jun 24, 2022 | 10.69 | 10.69 | 10.55 | 10.55 | 899 | -0.05(-0.47%) |
Jun 23, 2022 | 11.01 | 11.01 | 10.15 | 10.60 | 4,303 | +0.15(+1.44%) |
Jun 22, 2022 | 10.96 | 10.96 | 10.12 | 10.45 | 8,642 | -0.55(-5.00%) |
Jun 21, 2022 | 11.30 | 11.32 | 10.95 | 11.00 | 3,507 | -0.27(-2.40%) |
Jun 17, 2022 | 11.27 | 11.27 | 11.27 | 11.27 | 2,218 | -0.61(-5.12%) |
Jun 15, 2022 | 11.88 | 173 | -0.22(-1.83%) | |||
Jun 14, 2022 | 12.95 | 13.13 | 11.64 | 12.10 | 12,769 | -0.76(-5.91%) |
Jun 13, 2022 | 12.86 | 12.86 | 12.86 | 12.86 | 316 | -0.99(-7.15%) |
Jun 10, 2022 | 14.28 | 14.28 | 13.85 | 13.85 | 1,265 | +0.00(+0.00%) |
Jun 09, 2022 | 14.00 | 14.04 | 13.85 | 13.85 | 4,218 | +0.00(+0.00%) |
Jun 06, 2022 | 13.85 | 107 | -0.40(-2.79%) | |||
Jun 03, 2022 | 14.00 | 14.63 | 14.00 | 14.25 | 2,491 | +0.49(+3.55%) |
Jun 02, 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 632 | +1.96(+16.66%) |
Jun 01, 2022 | 12.20 | 12.61 | 11.46 | 11.79 | 4,878 | -0.81(-6.46%) |
May 31, 2022 | 11.88 | 12.61 | 11.04 | 12.61 | 5,196 | -0.39(-3.00%) |
May 27, 2022 | 13.50 | 13.50 | 12.85 | 13.00 | 1,702 | -0.65(-4.76%) |
May 25, 2022 | 13.65 | 3 | -0.35(-2.50%) | |||
May 24, 2022 | 14.00 | 14.39 | 13.70 | 14.00 | 8,743 | +0.00(+0.00%) |
May 23, 2022 | 13.88 | 14.00 | 13.80 | 14.00 | 2,247 | +0.59(+4.37%) |
May 20, 2022 | 14.23 | 14.23 | 12.92 | 13.41 | 6,126 | -0.29(-2.09%) |
May 19, 2022 | 14.53 | 14.53 | 13.48 | 13.70 | 20,792 | -0.24(-1.72%) |
May 18, 2022 | 14.80 | 14.80 | 13.93 | 13.94 | 23,314 | -0.25(-1.76%) |
May 17, 2022 | 14.15 | 14.19 | 14.15 | 14.19 | 793 | +0.10(+0.71%) |
May 16, 2022 | 13.66 | 14.09 | 13.66 | 14.09 | 909 | +0.99(+7.56%) |
May 13, 2022 | 14.57 | 14.57 | 12.81 | 13.10 | 8,545 | -1.03(-7.29%) |
May 12, 2022 | 14.02 | 14.28 | 14.02 | 14.13 | 1,447 | +0.11(+0.78%) |
May 11, 2022 | 14.40 | 14.40 | 14.02 | 14.02 | 1,096 | -0.33(-2.30%) |
May 10, 2022 | 15.56 | 15.56 | 14.24 | 14.35 | 1,931 | -0.13(-0.90%) |
May 09, 2022 | 16.01 | 16.01 | 14.22 | 14.48 | 14,746 | -1.40(-8.82%) |
May 06, 2022 | 15.54 | 16.02 | 15.12 | 15.88 | 9,268 | +1.16(+7.87%) |
May 05, 2022 | 15.50 | 15.50 | 14.49 | 14.72 | 2,253 | -1.23(-7.70%) |
May 04, 2022 | 16.03 | 16.11 | 15.85 | 15.95 | 7,323 | +0.03(+0.19%) |