Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.89 | 11.04 | 10.74 | 10.79 | 1,039,121 | -0.13(-1.15%) |
Jul 28, 2022 | 10.67 | 10.95 | 10.61 | 10.92 | 581,532 | +0.31(+2.90%) |
Jul 27, 2022 | 10.37 | 10.65 | 10.33 | 10.61 | 493,953 | +0.24(+2.36%) |
Jul 26, 2022 | 10.21 | 10.40 | 10.21 | 10.37 | 384,563 | +0.08(+0.77%) |
Jul 25, 2022 | 10.22 | 10.36 | 10.22 | 10.29 | 1,035,407 | +0.09(+0.85%) |
Jul 22, 2022 | 10.29 | 10.37 | 10.11 | 10.20 | 794,542 | -0.03(-0.31%) |
Jul 21, 2022 | 10.19 | 10.24 | 10.10 | 10.23 | 1,067,114 | -0.02(-0.15%) |
Jul 20, 2022 | 10.12 | 10.31 | 10.06 | 10.25 | 667,743 | +0.13(+1.24%) |
Jul 19, 2022 | 9.894 | 10.28 | 9.882 | 10.12 | 1,203,076 | +0.31(+3.13%) |
Jul 18, 2022 | 9.886 | 9.981 | 9.734 | 9.815 | 931,153 | -0.03(-0.32%) |
Jul 15, 2022 | 9.941 | 9.973 | 9.610 | 9.847 | 957,158 | +0.14(+1.46%) |
Jul 14, 2022 | 9.705 | 9.760 | 9.562 | 9.705 | 650,928 | -0.13(-1.28%) |
Jul 13, 2022 | 9.681 | 9.929 | 9.681 | 9.831 | 1,058,201 | +0.05(+0.48%) |
Jul 12, 2022 | 9.705 | 9.965 | 9.705 | 9.784 | 908,049 | +0.03(+0.32%) |
Jul 11, 2022 | 9.878 | 9.910 | 9.713 | 9.752 | 602,309 | -0.13(-1.28%) |
Jul 08, 2022 | 9.823 | 9.918 | 9.709 | 9.878 | 762,080 | +0.10(+1.05%) |
Jul 07, 2022 | 9.800 | 9.894 | 9.740 | 9.776 | 526,165 | +0.07(+0.73%) |
Jul 06, 2022 | 9.847 | 9.949 | 9.642 | 9.705 | 811,845 | -0.14(-1.44%) |
Jul 05, 2022 | 9.855 | 9.855 | 9.638 | 9.847 | 1,010,802 | -0.12(-1.19%) |
Jul 01, 2022 | 9.571 | 9.996 | 9.571 | 9.965 | 930,271 | +0.33(+3.43%) |
Jun 30, 2022 | 9.461 | 9.673 | 9.399 | 9.634 | 938,309 | +0.04(+0.41%) |
Jun 29, 2022 | 9.736 | 9.815 | 9.520 | 9.595 | 972,132 | -0.20(-2.09%) |
Jun 28, 2022 | 10.04 | 10.07 | 9.754 | 9.800 | 1,271,688 | -0.11(-1.16%) |
Jun 27, 2022 | 9.945 | 10.03 | 9.853 | 9.914 | 1,125,150 | +0.03(+0.31%) |
Jun 24, 2022 | 9.554 | 10.01 | 9.554 | 9.884 | 1,716,997 | +0.39(+4.12%) |
Jun 23, 2022 | 9.393 | 9.562 | 9.340 | 9.493 | 970,894 | +0.17(+1.81%) |
Jun 22, 2022 | 9.102 | 9.409 | 9.067 | 9.324 | 1,118,909 | +0.15(+1.67%) |
Jun 21, 2022 | 9.056 | 9.347 | 8.994 | 9.171 | 1,361,405 | +0.29(+3.28%) |
Jun 17, 2022 | 8.742 | 8.957 | 8.566 | 8.880 | 1,435,735 | +0.18(+2.02%) |
Jun 16, 2022 | 8.980 | 8.980 | 8.589 | 8.704 | 1,861,539 | -0.47(-5.10%) |
Jun 15, 2022 | 9.179 | 9.347 | 8.903 | 9.171 | 1,600,728 | +0.08(+0.84%) |
Jun 14, 2022 | 9.248 | 9.301 | 9.003 | 9.095 | 1,791,965 | -0.31(-3.26%) |
Jun 13, 2022 | 10.33 | 10.33 | 9.332 | 9.401 | 2,094,359 | -1.13(-10.70%) |
Jun 10, 2022 | 10.65 | 10.67 | 10.45 | 10.53 | 755,353 | -0.18(-1.72%) |
Jun 09, 2022 | 10.92 | 10.96 | 10.69 | 10.71 | 767,470 | -0.19(-1.76%) |
Jun 08, 2022 | 10.97 | 11.01 | 10.79 | 10.90 | 1,117,682 | -0.14(-1.25%) |
Jun 07, 2022 | 11.01 | 11.06 | 10.95 | 11.04 | 676,269 | +0.02(+0.21%) |
Jun 06, 2022 | 11.12 | 11.16 | 10.99 | 11.02 | 676,594 | -0.05(-0.49%) |
Jun 03, 2022 | 11.22 | 11.22 | 11.06 | 11.07 | 691,051 | -0.16(-1.43%) |
Jun 02, 2022 | 11.20 | 11.25 | 11.09 | 11.23 | 526,003 | +0.02(+0.21%) |
Jun 01, 2022 | 11.26 | 11.29 | 11.06 | 11.21 | 581,048 | -0.05(-0.48%) |
May 31, 2022 | 11.36 | 11.36 | 11.22 | 11.26 | 869,935 | -0.12(-1.08%) |
May 27, 2022 | 11.30 | 11.44 | 11.24 | 11.39 | 810,135 | +0.15(+1.30%) |
May 26, 2022 | 11.30 | 11.34 | 11.21 | 11.24 | 652,814 | +0.08(+0.75%) |
May 25, 2022 | 11.15 | 11.31 | 11.13 | 11.16 | 907,765 | -0.07(-0.61%) |
May 24, 2022 | 11.09 | 11.22 | 10.93 | 11.22 | 1,053,317 | +0.14(+1.24%) |
May 23, 2022 | 10.87 | 11.18 | 10.79 | 11.09 | 1,421,214 | +0.28(+2.62%) |
May 20, 2022 | 11.06 | 11.06 | 10.62 | 10.80 | 2,207,024 | -0.12(-1.12%) |
May 19, 2022 | 10.84 | 11.09 | 10.83 | 10.93 | 1,951,198 | -0.03(-0.28%) |
May 18, 2022 | 11.18 | 11.26 | 10.93 | 10.96 | 8,614,870 | -1.02(-8.51%) |
May 17, 2022 | 11.94 | 12.03 | 11.85 | 11.98 | 812,380 | +0.22(+1.89%) |
May 16, 2022 | 11.54 | 11.81 | 11.49 | 11.75 | 736,899 | +0.22(+1.93%) |
May 13, 2022 | 11.20 | 11.65 | 11.16 | 11.53 | 805,538 | +0.40(+3.58%) |
May 12, 2022 | 11.28 | 11.32 | 10.88 | 11.13 | 1,456,391 | -0.19(-1.69%) |
May 11, 2022 | 11.46 | 11.64 | 11.28 | 11.32 | 865,829 | -0.09(-0.81%) |
May 10, 2022 | 11.40 | 11.63 | 11.12 | 11.42 | 768,462 | +0.12(+1.09%) |
May 09, 2022 | 11.72 | 11.74 | 11.20 | 11.29 | 1,000,144 | -0.51(-4.29%) |
May 06, 2022 | 11.78 | 11.92 | 11.58 | 11.80 | 723,597 | +0.04(+0.33%) |
May 05, 2022 | 11.95 | 12.01 | 11.64 | 11.76 | 884,005 | -0.26(-2.17%) |
May 04, 2022 | 11.81 | 12.03 | 11.65 | 12.02 | 734,992 | +0.27(+2.28%) |
May 03, 2022 | 11.29 | 11.79 | 11.28 | 11.75 | 668,141 | +0.46(+4.07%) |