Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.56 | 11.73 | 11.56 | 11.70 | 4,971,830 | +0.14(+1.24%) |
Jul 28, 2022 | 11.52 | 11.57 | 11.46 | 11.56 | 4,355,584 | +0.05(+0.47%) |
Jul 27, 2022 | 11.47 | 11.51 | 11.45 | 11.51 | 2,605,169 | +0.05(+0.47%) |
Jul 26, 2022 | 11.45 | 11.48 | 11.44 | 11.45 | 1,927,162 | -0.02(-0.16%) |
Jul 25, 2022 | 11.49 | 11.50 | 11.44 | 11.47 | 2,440,777 | -0.01(-0.08%) |
Jul 22, 2022 | 11.47 | 11.51 | 11.45 | 11.48 | 3,348,840 | +0.06(+0.55%) |
Jul 21, 2022 | 11.37 | 11.42 | 11.35 | 11.42 | 2,629,506 | +0.05(+0.47%) |
Jul 20, 2022 | 11.36 | 11.37 | 11.32 | 11.36 | 5,640,163 | +0.04(+0.32%) |
Jul 19, 2022 | 11.28 | 11.34 | 11.28 | 11.33 | 3,806,501 | +0.05(+0.48%) |
Jul 18, 2022 | 11.30 | 11.31 | 11.26 | 11.27 | 4,082,304 | -0.01(-0.09%) |
Jul 15, 2022 | 11.24 | 11.28 | 11.22 | 11.28 | 6,462,995 | +0.09(+0.80%) |
Jul 14, 2022 | 11.16 | 11.19 | 11.12 | 11.19 | 4,759,742 | -0.04(-0.32%) |
Jul 13, 2022 | 11.11 | 11.24 | 11.10 | 11.23 | 4,703,717 | +0.00(+0.00%) |
Jul 12, 2022 | 11.24 | 11.28 | 11.19 | 11.23 | 5,683,030 | +0.02(+0.16%) |
Jul 11, 2022 | 11.22 | 11.23 | 11.17 | 11.21 | 2,510,734 | +0.03(+0.24%) |
Jul 08, 2022 | 11.12 | 11.18 | 11.10 | 11.18 | 3,023,596 | +0.04(+0.32%) |
Jul 07, 2022 | 11.10 | 11.17 | 11.09 | 11.15 | 2,383,106 | +0.09(+0.81%) |
Jul 06, 2022 | 11.15 | 11.17 | 11.06 | 11.06 | 4,050,077 | -0.05(-0.48%) |
Jul 05, 2022 | 11.10 | 11.11 | 11.05 | 11.11 | 3,308,406 | +0.00(+0.00%) |
Jul 01, 2022 | 11.04 | 11.13 | 11.01 | 11.11 | 2,772,428 | +0.11(+0.97%) |
Jun 30, 2022 | 11.01 | 11.05 | 10.97 | 11.01 | 4,524,673 | -0.02(-0.16%) |
Jun 29, 2022 | 10.99 | 11.04 | 10.97 | 11.02 | 2,661,399 | +0.04(+0.41%) |
Jun 28, 2022 | 11.04 | 11.07 | 10.98 | 10.98 | 3,204,646 | -0.03(-0.24%) |
Jun 27, 2022 | 11.01 | 11.04 | 10.99 | 11.01 | 4,026,788 | -0.01(-0.08%) |
Jun 24, 2022 | 10.97 | 11.03 | 10.94 | 11.01 | 6,691,817 | +0.08(+0.73%) |
Jun 23, 2022 | 10.93 | 10.96 | 10.88 | 10.93 | 5,814,788 | +0.05(+0.49%) |
Jun 22, 2022 | 10.82 | 10.91 | 10.81 | 10.88 | 4,327,443 | +0.04(+0.41%) |
Jun 21, 2022 | 10.79 | 10.87 | 10.78 | 10.84 | 7,777,556 | +0.10(+0.90%) |
Jun 17, 2022 | 10.75 | 10.79 | 10.70 | 10.74 | 6,455,140 | +0.02(+0.17%) |
Jun 16, 2022 | 10.71 | 10.83 | 10.67 | 10.72 | 7,562,445 | -0.19(-1.71%) |
Jun 15, 2022 | 10.71 | 10.93 | 10.68 | 10.91 | 8,958,826 | +0.27(+2.50%) |
Jun 14, 2022 | 10.72 | 10.76 | 10.59 | 10.64 | 10,358,354 | -0.04(-0.33%) |
Jun 13, 2022 | 10.87 | 10.92 | 10.65 | 10.68 | 10,747,895 | -0.38(-3.45%) |
Jun 10, 2022 | 11.22 | 11.23 | 11.01 | 11.06 | 6,634,934 | -0.26(-2.27%) |
Jun 09, 2022 | 11.41 | 11.41 | 11.28 | 11.32 | 4,494,044 | -0.11(-0.93%) |
Jun 08, 2022 | 11.44 | 11.48 | 11.41 | 11.42 | 3,153,823 | -0.06(-0.54%) |
Jun 07, 2022 | 11.33 | 11.48 | 11.30 | 11.48 | 4,779,273 | +0.13(+1.17%) |
Jun 06, 2022 | 11.45 | 11.45 | 11.35 | 11.35 | 4,774,707 | -0.06(-0.54%) |
Jun 03, 2022 | 11.38 | 11.43 | 11.33 | 11.41 | 3,047,897 | -0.02(-0.15%) |
Jun 02, 2022 | 11.43 | 11.45 | 11.36 | 11.43 | 4,625,274 | +0.01(+0.08%) |
Jun 01, 2022 | 11.48 | 11.56 | 11.41 | 11.42 | 4,590,414 | -0.06(-0.54%) |
May 31, 2022 | 11.50 | 11.53 | 11.35 | 11.48 | 6,904,683 | -0.06(-0.54%) |
May 27, 2022 | 11.38 | 11.60 | 11.37 | 11.55 | 6,511,203 | +0.24(+2.12%) |
May 26, 2022 | 11.21 | 11.38 | 11.18 | 11.31 | 7,994,564 | +0.11(+0.95%) |
May 25, 2022 | 11.01 | 11.20 | 10.97 | 11.20 | 6,420,647 | +0.26(+2.35%) |
May 24, 2022 | 10.78 | 10.96 | 10.78 | 10.94 | 5,652,014 | +0.09(+0.82%) |
May 23, 2022 | 10.84 | 10.87 | 10.80 | 10.85 | 4,342,257 | +0.04(+0.39%) |
May 20, 2022 | 10.88 | 10.93 | 10.80 | 10.81 | 6,036,631 | -0.04(-0.41%) |
May 19, 2022 | 10.77 | 10.88 | 10.77 | 10.86 | 4,536,200 | +0.06(+0.57%) |
May 18, 2022 | 10.86 | 10.86 | 10.75 | 10.79 | 4,935,516 | -0.11(-0.97%) |
May 17, 2022 | 11.01 | 11.03 | 10.88 | 10.90 | 3,823,181 | -0.07(-0.64%) |
May 16, 2022 | 10.80 | 10.97 | 10.79 | 10.97 | 4,704,346 | +0.16(+1.47%) |
May 13, 2022 | 10.79 | 10.87 | 10.79 | 10.81 | 5,609,928 | +0.04(+0.33%) |
May 12, 2022 | 10.69 | 10.79 | 10.67 | 10.78 | 5,635,411 | +0.07(+0.66%) |
May 11, 2022 | 10.68 | 10.80 | 10.65 | 10.71 | 5,595,704 | -0.02(-0.17%) |
May 10, 2022 | 10.69 | 10.76 | 10.64 | 10.72 | 8,543,816 | +0.11(+1.08%) |
May 09, 2022 | 10.65 | 10.72 | 10.59 | 10.61 | 9,525,624 | -0.14(-1.31%) |
May 06, 2022 | 10.91 | 10.91 | 10.74 | 10.75 | 6,208,431 | -0.18(-1.62%) |
May 05, 2022 | 11.02 | 11.06 | 10.86 | 10.93 | 4,992,254 | -0.19(-1.75%) |
May 04, 2022 | 10.83 | 11.12 | 10.82 | 11.12 | 7,159,403 | +0.27(+2.44%) |
May 03, 2022 | 10.87 | 10.93 | 10.80 | 10.86 | 6,478,123 | +0.01(+0.08%) |