Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.87 | 13.17 | 12.34 | 13.00 | 201,414 | +0.01(+0.08%) |
Jul 28, 2022 | 15.05 | 15.05 | 12.59 | 12.99 | 329,004 | -1.40(-9.73%) |
Jul 27, 2022 | 13.86 | 14.48 | 13.64 | 14.39 | 234,292 | +0.86(+6.36%) |
Jul 26, 2022 | 13.49 | 13.67 | 13.10 | 13.53 | 221,513 | +0.16(+1.20%) |
Jul 25, 2022 | 12.82 | 13.86 | 12.82 | 13.37 | 353,559 | +0.65(+5.11%) |
Jul 22, 2022 | 12.24 | 12.76 | 12.04 | 12.72 | 146,254 | +0.48(+3.92%) |
Jul 21, 2022 | 12.30 | 12.40 | 12.15 | 12.24 | 64,519 | +0.00(+0.00%) |
Jul 20, 2022 | 12.14 | 12.29 | 11.79 | 12.24 | 65,190 | +0.11(+0.91%) |
Jul 19, 2022 | 11.50 | 12.25 | 11.50 | 12.13 | 69,407 | +0.61(+5.30%) |
Jul 18, 2022 | 12.49 | 12.49 | 11.50 | 11.52 | 150,514 | -0.64(-5.26%) |
Jul 15, 2022 | 12.20 | 12.34 | 11.70 | 12.16 | 130,131 | +0.02(+0.16%) |
Jul 14, 2022 | 12.34 | 12.42 | 11.50 | 12.14 | 87,942 | -0.08(-0.65%) |
Jul 13, 2022 | 11.33 | 12.36 | 11.33 | 12.22 | 82,838 | +0.70(+6.08%) |
Jul 12, 2022 | 12.35 | 12.46 | 11.10 | 11.52 | 110,206 | -0.40(-3.36%) |
Jul 11, 2022 | 12.50 | 12.89 | 11.52 | 11.92 | 246,597 | -0.48(-3.87%) |
Jul 08, 2022 | 12.42 | 12.74 | 12.30 | 12.40 | 118,044 | -0.02(-0.16%) |
Jul 07, 2022 | 11.98 | 12.48 | 11.98 | 12.42 | 81,495 | +0.66(+5.61%) |
Jul 06, 2022 | 10.74 | 11.76 | 10.60 | 11.76 | 147,774 | +1.21(+11.47%) |
Jul 05, 2022 | 12.33 | 12.42 | 10.09 | 10.55 | 272,138 | -2.03(-16.14%) |
Jul 01, 2022 | 12.69 | 13.22 | 12.50 | 12.58 | 202,566 | -0.16(-1.26%) |
Jun 30, 2022 | 12.18 | 12.89 | 12.12 | 12.74 | 224,409 | +0.73(+6.08%) |
Jun 29, 2022 | 11.66 | 12.08 | 11.47 | 12.01 | 242,340 | +0.61(+5.35%) |
Jun 28, 2022 | 11.52 | 11.62 | 11.26 | 11.40 | 90,334 | +0.28(+2.52%) |
Jun 27, 2022 | 10.60 | 11.34 | 10.60 | 11.12 | 141,770 | +0.59(+5.60%) |
Jun 24, 2022 | 10.48 | 10.80 | 10.31 | 10.53 | 84,715 | +0.15(+1.45%) |
Jun 23, 2022 | 10.15 | 10.72 | 10.15 | 10.38 | 31,237 | +0.23(+2.27%) |
Jun 22, 2022 | 10.21 | 10.41 | 10.11 | 10.15 | 33,076 | -0.06(-0.59%) |
Jun 21, 2022 | 10.11 | 10.71 | 10.10 | 10.21 | 58,006 | +0.10(+0.99%) |
Jun 17, 2022 | 10.20 | 10.33 | 10.00 | 10.11 | 85,563 | +0.08(+0.80%) |
Jun 16, 2022 | 10.03 | 10.59 | 9.520 | 10.03 | 38,690 | -0.10(-0.99%) |
Jun 15, 2022 | 10.01 | 10.39 | 9.990 | 10.13 | 32,522 | +0.15(+1.50%) |
Jun 14, 2022 | 9.500 | 10.14 | 9.500 | 9.980 | 51,502 | +0.17(+1.73%) |
Jun 13, 2022 | 10.70 | 10.95 | 9.510 | 9.810 | 99,352 | -1.03(-9.50%) |
Jun 10, 2022 | 10.55 | 10.91 | 10.45 | 10.84 | 42,627 | +0.41(+3.93%) |
Jun 09, 2022 | 10.52 | 10.85 | 10.36 | 10.43 | 79,782 | +0.13(+1.26%) |
Jun 08, 2022 | 10.30 | 10.43 | 10.27 | 10.30 | 32,608 | +0.15(+1.43%) |
Jun 07, 2022 | 9.940 | 10.41 | 9.836 | 10.15 | 109,334 | +0.46(+4.69%) |
Jun 06, 2022 | 9.560 | 9.928 | 9.560 | 9.700 | 90,249 | +0.26(+2.75%) |
Jun 03, 2022 | 9.430 | 9.440 | 9.150 | 9.440 | 12,263 | +0.01(+0.11%) |
Jun 02, 2022 | 9.290 | 9.440 | 9.001 | 9.430 | 42,942 | +0.23(+2.50%) |
Jun 01, 2022 | 9.190 | 9.480 | 9.150 | 9.200 | 36,898 | +0.14(+1.55%) |
May 31, 2022 | 8.800 | 9.270 | 8.530 | 9.060 | 56,644 | +0.47(+5.47%) |
May 27, 2022 | 8.420 | 8.590 | 8.020 | 8.590 | 20,710 | +0.18(+2.08%) |
May 26, 2022 | 8.330 | 8.499 | 8.169 | 8.415 | 9,587 | -0.02(-0.18%) |
May 25, 2022 | 8.500 | 8.570 | 8.350 | 8.430 | 16,011 | +0.00(+0.00%) |
May 24, 2022 | 8.400 | 8.539 | 8.400 | 8.430 | 2,929 | +0.06(+0.72%) |
May 23, 2022 | 8.340 | 8.574 | 8.190 | 8.370 | 15,545 | -0.01(-0.12%) |
May 20, 2022 | 8.650 | 8.650 | 8.210 | 8.380 | 4,912 | -0.26(-3.00%) |
May 19, 2022 | 8.385 | 8.649 | 8.290 | 8.640 | 7,961 | +0.38(+4.60%) |
May 18, 2022 | 8.500 | 8.500 | 8.130 | 8.260 | 5,740 | -0.23(-2.71%) |
May 17, 2022 | 8.180 | 8.560 | 8.180 | 8.490 | 12,844 | +0.14(+1.74%) |
May 16, 2022 | 8.420 | 8.470 | 7.910 | 8.345 | 11,371 | -0.04(-0.54%) |
May 13, 2022 | 7.750 | 8.390 | 7.695 | 8.390 | 44,488 | +0.90(+12.02%) |
May 12, 2022 | 7.520 | 7.600 | 7.300 | 7.490 | 13,677 | -0.12(-1.58%) |
May 11, 2022 | 7.735 | 7.735 | 7.500 | 7.610 | 1,749 | -0.09(-1.17%) |
May 10, 2022 | 7.532 | 7.740 | 7.510 | 7.700 | 5,265 | -0.05(-0.65%) |
May 09, 2022 | 7.700 | 7.750 | 7.367 | 7.750 | 15,805 | -0.23(-2.88%) |
May 06, 2022 | 8.040 | 8.040 | 7.940 | 7.980 | 2,788 | -0.06(-0.78%) |
May 05, 2022 | 8.140 | 8.180 | 7.970 | 8.042 | 8,140 | -0.04(-0.47%) |
May 04, 2022 | 8.010 | 8.180 | 7.760 | 8.080 | 10,633 | +0.12(+1.44%) |
May 03, 2022 | 7.870 | 7.980 | 7.820 | 7.965 | 28,335 | +0.05(+0.57%) |