Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.994 | 10.11 | 9.994 | 10.11 | 73,196 | +0.19(+1.87%) |
Jul 28, 2022 | 9.858 | 9.922 | 9.804 | 9.922 | 39,217 | -0.03(-0.27%) |
Jul 27, 2022 | 9.786 | 9.953 | 9.768 | 9.949 | 103,949 | +0.26(+2.71%) |
Jul 26, 2022 | 9.723 | 9.754 | 9.681 | 9.686 | 42,745 | -0.16(-1.65%) |
Jul 25, 2022 | 9.858 | 9.899 | 9.804 | 9.849 | 112,014 | +0.13(+1.30%) |
Jul 22, 2022 | 9.795 | 9.835 | 9.686 | 9.723 | 73,498 | -0.08(-0.83%) |
Jul 21, 2022 | 9.695 | 9.809 | 9.686 | 9.804 | 84,053 | +0.05(+0.56%) |
Jul 20, 2022 | 9.813 | 9.840 | 9.695 | 9.750 | 154,805 | -0.14(-1.37%) |
Jul 19, 2022 | 9.777 | 9.913 | 9.777 | 9.886 | 109,319 | +0.34(+3.61%) |
Jul 18, 2022 | 9.587 | 9.668 | 9.523 | 9.542 | 273,955 | +0.14(+1.54%) |
Jul 15, 2022 | 9.315 | 9.423 | 9.288 | 9.397 | 102,190 | +0.14(+1.47%) |
Jul 14, 2022 | 9.252 | 9.277 | 9.128 | 9.261 | 566,201 | -0.22(-2.29%) |
Jul 13, 2022 | 9.397 | 9.505 | 9.351 | 9.478 | 892,955 | -0.02(-0.19%) |
Jul 12, 2022 | 9.415 | 9.569 | 9.415 | 9.496 | 68,923 | +0.06(+0.67%) |
Jul 11, 2022 | 9.514 | 9.514 | 9.433 | 9.433 | 79,355 | -0.23(-2.34%) |
Jul 08, 2022 | 9.659 | 9.700 | 9.605 | 9.659 | 110,243 | +0.08(+0.85%) |
Jul 07, 2022 | 9.523 | 9.596 | 9.523 | 9.578 | 94,631 | +0.20(+2.12%) |
Jul 06, 2022 | 9.297 | 9.392 | 9.288 | 9.379 | 165,782 | -0.02(-0.19%) |
Jul 05, 2022 | 9.370 | 9.415 | 9.279 | 9.397 | 70,409 | -0.51(-5.12%) |
Jul 01, 2022 | 9.795 | 9.913 | 9.718 | 9.904 | 205,436 | +0.06(+0.64%) |
Jun 30, 2022 | 9.714 | 9.849 | 9.659 | 9.840 | 94,831 | -0.12(-1.18%) |
Jun 29, 2022 | 10.04 | 10.04 | 9.940 | 9.958 | 160,038 | -0.12(-1.17%) |
Jun 28, 2022 | 10.18 | 10.25 | 10.06 | 10.08 | 85,877 | +0.02(+0.18%) |
Jun 27, 2022 | 10.10 | 10.13 | 10.05 | 10.06 | 165,299 | -0.09(-0.89%) |
Jun 24, 2022 | 9.940 | 10.15 | 9.940 | 10.15 | 27,769 | +0.27(+2.72%) |
Jun 23, 2022 | 9.949 | 9.949 | 9.774 | 9.879 | 91,236 | -0.25(-2.43%) |
Jun 22, 2022 | 10.11 | 10.22 | 10.05 | 10.12 | 149,292 | -0.11(-1.11%) |
Jun 21, 2022 | 10.30 | 10.31 | 10.23 | 10.24 | 212,863 | +0.14(+1.39%) |
Jun 17, 2022 | 10.16 | 10.19 | 10.04 | 10.10 | 173,176 | -0.04(-0.43%) |
Jun 16, 2022 | 10.10 | 10.22 | 10.05 | 10.14 | 91,819 | -0.26(-2.53%) |
Jun 15, 2022 | 10.35 | 10.44 | 10.27 | 10.41 | 65,288 | +0.26(+2.60%) |
Jun 14, 2022 | 10.24 | 10.26 | 10.07 | 10.14 | 170,207 | -0.06(-0.60%) |
Jun 13, 2022 | 10.26 | 10.32 | 10.16 | 10.20 | 152,460 | -0.42(-3.96%) |
Jun 10, 2022 | 10.64 | 10.65 | 10.56 | 10.62 | 75,235 | -0.31(-2.81%) |
Jun 09, 2022 | 11.08 | 11.10 | 10.93 | 10.93 | 80,430 | -0.24(-2.12%) |
Jun 08, 2022 | 11.21 | 11.25 | 11.16 | 11.17 | 58,571 | -0.25(-2.15%) |
Jun 07, 2022 | 11.29 | 11.43 | 11.29 | 11.41 | 145,550 | +0.00(+0.00%) |
Jun 06, 2022 | 11.45 | 11.48 | 11.38 | 11.41 | 61,050 | +0.10(+0.85%) |
Jun 03, 2022 | 11.34 | 11.35 | 11.29 | 11.32 | 118,663 | -0.11(-1.00%) |
Jun 02, 2022 | 11.31 | 11.43 | 11.26 | 11.43 | 194,214 | +0.22(+1.96%) |
Jun 01, 2022 | 11.37 | 11.37 | 11.16 | 11.21 | 112,492 | -0.13(-1.16%) |
May 31, 2022 | 11.33 | 11.39 | 11.31 | 11.34 | 96,688 | -0.11(-0.92%) |
May 27, 2022 | 11.39 | 11.45 | 11.36 | 11.45 | 54,912 | +0.07(+0.62%) |
May 26, 2022 | 11.31 | 11.40 | 11.31 | 11.38 | 83,599 | +0.09(+0.78%) |
May 25, 2022 | 11.20 | 11.31 | 11.20 | 11.29 | 283,121 | +0.07(+0.62%) |
May 24, 2022 | 11.20 | 11.27 | 11.15 | 11.22 | 164,665 | -0.10(-0.85%) |
May 23, 2022 | 11.24 | 11.35 | 11.23 | 11.32 | 780,935 | +0.23(+2.06%) |
May 20, 2022 | 11.14 | 11.14 | 10.94 | 11.09 | 258,177 | +0.09(+0.80%) |
May 19, 2022 | 10.91 | 11.06 | 10.91 | 11.00 | 468,465 | +0.08(+0.72%) |
May 18, 2022 | 11.09 | 11.09 | 10.91 | 10.92 | 104,640 | -0.26(-2.35%) |
May 17, 2022 | 11.15 | 11.19 | 11.11 | 11.19 | 77,789 | +0.27(+2.49%) |
May 16, 2022 | 10.84 | 10.95 | 10.79 | 10.91 | 80,557 | +0.09(+0.85%) |
May 13, 2022 | 10.73 | 10.83 | 10.72 | 10.82 | 154,882 | +0.23(+2.20%) |
May 12, 2022 | 10.56 | 10.66 | 10.48 | 10.59 | 122,892 | -0.05(-0.50%) |
May 11, 2022 | 10.73 | 10.86 | 10.63 | 10.64 | 426,025 | -0.03(-0.25%) |
May 10, 2022 | 10.76 | 10.77 | 10.60 | 10.67 | 165,642 | +0.15(+1.42%) |
May 09, 2022 | 10.60 | 10.62 | 10.48 | 10.52 | 127,732 | -0.20(-1.88%) |
May 06, 2022 | 10.80 | 10.80 | 10.68 | 10.72 | 247,924 | -0.11(-1.05%) |
May 05, 2022 | 11.02 | 11.02 | 10.75 | 10.84 | 102,368 | -0.39(-3.44%) |
May 04, 2022 | 11.02 | 11.22 | 10.96 | 11.22 | 152,085 | +0.18(+1.59%) |
May 03, 2022 | 11.05 | 11.07 | 10.99 | 11.05 | 82,057 | +0.15(+1.37%) |