Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.62 | 10.74 | 10.31 | 10.71 | 768,777 | +0.03(+0.28%) |
Jul 28, 2022 | 10.62 | 10.85 | 10.36 | 10.68 | 860,942 | +0.08(+0.75%) |
Jul 27, 2022 | 10.52 | 10.79 | 10.49 | 10.60 | 2,276,763 | +0.10(+0.95%) |
Jul 26, 2022 | 11.58 | 11.58 | 10.18 | 10.50 | 2,782,243 | -1.30(-11.02%) |
Jul 25, 2022 | 11.89 | 11.98 | 11.58 | 11.80 | 897,257 | -0.07(-0.59%) |
Jul 22, 2022 | 12.03 | 12.18 | 11.66 | 11.87 | 1,312,826 | -0.25(-2.06%) |
Jul 21, 2022 | 12.23 | 12.41 | 11.94 | 12.12 | 781,473 | -0.14(-1.14%) |
Jul 20, 2022 | 11.08 | 12.41 | 11.04 | 12.26 | 1,094,638 | +1.26(+11.45%) |
Jul 19, 2022 | 10.91 | 11.07 | 10.68 | 11.00 | 672,370 | +0.31(+2.90%) |
Jul 18, 2022 | 10.28 | 10.94 | 10.20 | 10.69 | 1,060,154 | +0.51(+5.01%) |
Jul 15, 2022 | 10.13 | 10.27 | 9.690 | 10.18 | 639,204 | +0.28(+2.83%) |
Jul 14, 2022 | 10.15 | 10.29 | 9.770 | 9.900 | 581,048 | -0.38(-3.70%) |
Jul 13, 2022 | 10.24 | 10.59 | 10.10 | 10.28 | 575,963 | -0.22(-2.10%) |
Jul 12, 2022 | 10.77 | 10.97 | 10.38 | 10.50 | 655,793 | -0.19(-1.78%) |
Jul 11, 2022 | 11.18 | 11.29 | 10.65 | 10.69 | 653,190 | -0.56(-4.98%) |
Jul 08, 2022 | 11.19 | 11.48 | 11.06 | 11.25 | 508,392 | -0.10(-0.88%) |
Jul 07, 2022 | 11.10 | 11.43 | 10.95 | 11.35 | 563,254 | +0.34(+3.09%) |
Jul 06, 2022 | 11.09 | 11.23 | 10.82 | 11.01 | 680,650 | -0.06(-0.54%) |
Jul 05, 2022 | 10.32 | 11.07 | 10.21 | 11.07 | 816,305 | +0.59(+5.63%) |
Jul 01, 2022 | 9.840 | 10.49 | 9.720 | 10.48 | 851,803 | +0.61(+6.18%) |
Jun 30, 2022 | 9.970 | 10.19 | 9.440 | 9.870 | 1,303,221 | -0.21(-2.08%) |
Jun 29, 2022 | 10.28 | 10.28 | 9.850 | 10.08 | 1,570,179 | -0.23(-2.23%) |
Jun 28, 2022 | 10.72 | 10.73 | 10.24 | 10.31 | 1,417,837 | -0.31(-2.92%) |
Jun 27, 2022 | 10.10 | 10.69 | 10.03 | 10.62 | 1,536,882 | +0.53(+5.25%) |
Jun 24, 2022 | 10.06 | 10.51 | 9.990 | 10.09 | 12,962,349 | +0.08(+0.80%) |
Jun 23, 2022 | 9.470 | 10.02 | 9.380 | 10.01 | 1,384,421 | +0.60(+6.38%) |
Jun 22, 2022 | 9.380 | 9.740 | 9.290 | 9.410 | 1,651,139 | -0.16(-1.67%) |
Jun 21, 2022 | 10.14 | 10.44 | 9.470 | 9.570 | 1,483,368 | -0.47(-4.68%) |
Jun 17, 2022 | 9.330 | 10.14 | 9.240 | 10.04 | 3,742,456 | +0.85(+9.25%) |
Jun 16, 2022 | 9.090 | 9.560 | 8.840 | 9.190 | 1,325,712 | -0.30(-3.16%) |
Jun 15, 2022 | 9.250 | 9.690 | 9.120 | 9.490 | 1,490,831 | +0.32(+3.49%) |
Jun 14, 2022 | 9.560 | 9.610 | 9.110 | 9.170 | 1,233,056 | -0.33(-3.47%) |
Jun 13, 2022 | 9.500 | 9.940 | 9.345 | 9.500 | 2,751,095 | -0.52(-5.19%) |
Jun 10, 2022 | 10.40 | 10.56 | 9.940 | 10.02 | 852,747 | -0.60(-5.65%) |
Jun 09, 2022 | 10.89 | 10.98 | 10.50 | 10.62 | 1,547,843 | -0.46(-4.15%) |
Jun 08, 2022 | 11.01 | 11.24 | 10.89 | 11.08 | 1,095,276 | -0.01(-0.09%) |
Jun 07, 2022 | 10.61 | 11.16 | 10.60 | 11.09 | 1,154,352 | +0.31(+2.88%) |
Jun 06, 2022 | 11.04 | 11.44 | 10.57 | 10.78 | 1,491,935 | +0.04(+0.37%) |
Jun 03, 2022 | 11.24 | 11.26 | 10.69 | 10.74 | 635,224 | -0.69(-6.04%) |
Jun 02, 2022 | 10.60 | 11.59 | 10.60 | 11.43 | 936,372 | +0.83(+7.83%) |
Jun 01, 2022 | 10.53 | 10.76 | 10.15 | 10.60 | 1,069,904 | -0.05(-0.47%) |
May 31, 2022 | 11.44 | 11.44 | 10.55 | 10.65 | 1,334,795 | -0.79(-6.91%) |
May 27, 2022 | 10.82 | 11.49 | 10.80 | 11.44 | 1,173,416 | +0.72(+6.72%) |
May 26, 2022 | 10.46 | 11.22 | 10.29 | 10.72 | 1,057,586 | +0.13(+1.23%) |
May 25, 2022 | 10.23 | 10.67 | 10.13 | 10.59 | 940,050 | +0.38(+3.72%) |
May 24, 2022 | 10.87 | 10.90 | 10.09 | 10.21 | 971,825 | -0.91(-8.18%) |
May 23, 2022 | 11.10 | 11.16 | 10.57 | 11.12 | 960,548 | -0.03(-0.27%) |
May 20, 2022 | 11.02 | 11.24 | 10.59 | 11.15 | 1,618,762 | +0.25(+2.29%) |
May 19, 2022 | 10.70 | 11.19 | 10.67 | 10.90 | 1,546,670 | +0.11(+1.02%) |
May 18, 2022 | 10.99 | 11.28 | 10.52 | 10.79 | 1,365,680 | -0.35(-3.14%) |
May 17, 2022 | 11.12 | 11.32 | 10.64 | 11.14 | 1,977,023 | +0.31(+2.86%) |
May 16, 2022 | 11.58 | 11.84 | 10.74 | 10.83 | 1,324,577 | -0.94(-7.99%) |
May 13, 2022 | 11.28 | 12.24 | 11.13 | 11.77 | 2,125,370 | +0.56(+5.00%) |
May 12, 2022 | 9.500 | 12.00 | 9.500 | 11.21 | 2,996,554 | +1.52(+15.69%) |
May 11, 2022 | 8.200 | 10.17 | 8.110 | 9.690 | 4,301,315 | +0.79(+8.88%) |
May 10, 2022 | 9.700 | 9.850 | 8.640 | 8.900 | 2,668,702 | -0.58(-6.12%) |
May 09, 2022 | 10.14 | 10.21 | 9.310 | 9.480 | 2,746,379 | -0.90(-8.67%) |
May 06, 2022 | 10.64 | 10.75 | 9.835 | 10.38 | 2,076,546 | -0.31(-2.90%) |
May 05, 2022 | 10.97 | 10.97 | 10.40 | 10.69 | 1,459,856 | -0.45(-4.04%) |
May 04, 2022 | 10.73 | 11.15 | 10.12 | 11.14 | 1,801,580 | +0.33(+3.05%) |
May 03, 2022 | 10.95 | 11.10 | 10.58 | 10.81 | 1,088,021 | -0.15(-1.37%) |