Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.270 | 9.270 | 9.060 | 9.200 | 13,887 | -0.10(-1.08%) |
Jul 28, 2022 | 9.520 | 9.520 | 9.162 | 9.300 | 12,500 | -0.16(-1.69%) |
Jul 27, 2022 | 9.240 | 9.530 | 9.240 | 9.460 | 3,414 | +0.14(+1.50%) |
Jul 26, 2022 | 9.730 | 9.730 | 9.280 | 9.320 | 18,791 | -0.14(-1.48%) |
Jul 25, 2022 | 9.460 | 9.460 | 9.220 | 9.460 | 6,927 | -0.01(-0.11%) |
Jul 22, 2022 | 9.780 | 9.780 | 9.220 | 9.470 | 9,970 | -0.30(-3.07%) |
Jul 21, 2022 | 9.890 | 9.890 | 9.606 | 9.770 | 9,084 | -0.12(-1.26%) |
Jul 20, 2022 | 10.22 | 10.22 | 9.750 | 9.895 | 6,735 | -0.01(-0.05%) |
Jul 19, 2022 | 10.04 | 10.04 | 9.750 | 9.900 | 3,119 | -0.05(-0.47%) |
Jul 18, 2022 | 9.952 | 9.952 | 9.700 | 9.947 | 1,952 | +0.36(+3.72%) |
Jul 15, 2022 | 9.560 | 10.02 | 9.560 | 9.590 | 2,766 | +0.06(+0.68%) |
Jul 14, 2022 | 9.650 | 9.650 | 9.500 | 9.525 | 7,179 | -0.12(-1.24%) |
Jul 13, 2022 | 9.648 | 9.650 | 9.450 | 9.645 | 9,239 | -0.14(-1.39%) |
Jul 12, 2022 | 10.01 | 10.01 | 9.580 | 9.780 | 11,344 | -0.22(-2.20%) |
Jul 11, 2022 | 10.21 | 10.21 | 9.868 | 10.00 | 7,242 | -0.69(-6.45%) |
Jul 08, 2022 | 10.29 | 10.70 | 10.29 | 10.69 | 2,969 | +0.17(+1.65%) |
Jul 07, 2022 | 10.39 | 10.60 | 10.30 | 10.52 | 1,144 | -0.13(-1.26%) |
Jul 06, 2022 | 10.69 | 10.76 | 10.52 | 10.65 | 1,948 | +0.05(+0.49%) |
Jul 05, 2022 | 10.72 | 10.72 | 10.55 | 10.60 | 5,330 | -0.43(-3.92%) |
Jul 01, 2022 | 10.84 | 11.12 | 10.84 | 11.03 | 9,847 | +0.19(+1.79%) |
Jun 30, 2022 | 10.86 | 10.86 | 10.75 | 10.84 | 1,230 | -0.09(-0.86%) |
Jun 29, 2022 | 10.94 | 11.02 | 10.90 | 10.93 | 4,351 | -0.37(-3.27%) |
Jun 28, 2022 | 11.40 | 11.40 | 11.30 | 11.30 | 2,908 | -0.05(-0.48%) |
Jun 27, 2022 | 10.89 | 11.49 | 10.89 | 11.36 | 2,239 | +0.86(+8.14%) |
Jun 24, 2022 | 10.46 | 10.50 | 10.40 | 10.50 | 6,164 | +0.18(+1.74%) |
Jun 23, 2022 | 10.50 | 10.50 | 10.30 | 10.32 | 8,454 | -0.05(-0.48%) |
Jun 22, 2022 | 10.38 | 10.38 | 10.36 | 10.37 | 2,209 | -0.16(-1.52%) |
Jun 21, 2022 | 9.940 | 10.60 | 9.940 | 10.53 | 20,046 | -0.07(-0.66%) |
Jun 17, 2022 | 10.81 | 10.81 | 10.50 | 10.60 | 20,489 | -2.69(-20.24%) |
Jun 16, 2022 | 13.33 | 13.68 | 13.29 | 13.29 | 14,930 | -0.61(-4.39%) |
Jun 15, 2022 | 13.65 | 14.03 | 13.65 | 13.90 | 12,354 | +0.02(+0.14%) |
Jun 14, 2022 | 14.00 | 14.00 | 13.44 | 13.88 | 12,049 | +0.28(+2.06%) |
Jun 13, 2022 | 13.65 | 13.82 | 13.60 | 13.60 | 25,933 | -0.18(-1.31%) |
Jun 10, 2022 | 13.88 | 13.93 | 13.72 | 13.78 | 18,364 | +0.26(+1.92%) |
Jun 09, 2022 | 13.68 | 13.95 | 13.52 | 13.52 | 14,743 | -0.33(-2.38%) |
Jun 08, 2022 | 13.28 | 14.00 | 13.28 | 13.85 | 51,221 | +0.70(+5.32%) |
Jun 07, 2022 | 13.16 | 13.23 | 13.07 | 13.15 | 4,750 | -0.10(-0.75%) |
Jun 06, 2022 | 13.60 | 13.60 | 13.20 | 13.25 | 19,940 | +1.12(+9.23%) |
Jun 03, 2022 | 12.19 | 12.30 | 12.13 | 12.13 | 15,186 | -0.11(-0.90%) |
Jun 02, 2022 | 12.14 | 12.24 | 12.06 | 12.24 | 11,397 | +0.11(+0.91%) |
Jun 01, 2022 | 12.53 | 12.53 | 12.13 | 12.13 | 12,258 | -0.73(-5.71%) |
May 31, 2022 | 12.69 | 12.90 | 12.69 | 12.87 | 6,219 | -0.03(-0.27%) |
May 27, 2022 | 12.81 | 12.90 | 12.69 | 12.90 | 11,656 | +0.10(+0.78%) |
May 26, 2022 | 12.77 | 12.96 | 12.77 | 12.80 | 6,462 | +0.30(+2.40%) |
May 25, 2022 | 12.64 | 12.64 | 12.33 | 12.50 | 9,498 | -0.06(-0.48%) |
May 24, 2022 | 12.78 | 12.81 | 12.48 | 12.56 | 9,571 | -0.24(-1.88%) |
May 23, 2022 | 12.88 | 12.90 | 12.77 | 12.80 | 24,938 | +0.50(+4.07%) |
May 20, 2022 | 12.88 | 12.88 | 12.30 | 12.30 | 31,287 | -0.55(-4.28%) |
May 19, 2022 | 12.71 | 12.85 | 12.59 | 12.85 | 3,623 | +0.80(+6.64%) |
May 18, 2022 | 12.56 | 12.56 | 12.05 | 12.05 | 5,623 | -0.23(-1.87%) |
May 17, 2022 | 12.24 | 12.34 | 12.06 | 12.28 | 8,953 | +0.78(+6.81%) |
May 16, 2022 | 11.44 | 11.50 | 11.44 | 11.50 | 2,111 | -0.15(-1.31%) |
May 13, 2022 | 11.07 | 11.66 | 11.00 | 11.65 | 4,040 | +0.65(+5.91%) |
May 12, 2022 | 10.83 | 11.50 | 10.83 | 11.00 | 19,465 | -0.22(-1.96%) |
May 11, 2022 | 11.12 | 11.60 | 11.09 | 11.22 | 10,188 | +0.48(+4.47%) |
May 10, 2022 | 11.07 | 11.07 | 10.56 | 10.74 | 14,591 | +0.37(+3.57%) |
May 09, 2022 | 10.80 | 11.00 | 10.32 | 10.37 | 19,519 | -0.73(-6.58%) |
May 06, 2022 | 11.20 | 11.20 | 11.05 | 11.10 | 23,824 | -0.26(-2.29%) |
May 05, 2022 | 11.26 | 11.50 | 11.25 | 11.36 | 10,500 | -0.14(-1.22%) |
May 04, 2022 | 11.74 | 11.74 | 11.40 | 11.50 | 3,497 | -0.10(-0.86%) |
May 03, 2022 | 11.80 | 11.80 | 11.20 | 11.60 | 13,513 | +0.15(+1.31%) |