Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.68 | 10.79 | 10.55 | 10.70 | 402,573 | +0.16(+1.55%) |
Jul 28, 2022 | 10.40 | 10.53 | 10.30 | 10.53 | 201,220 | +0.15(+1.49%) |
Jul 27, 2022 | 10.18 | 10.43 | 10.18 | 10.38 | 235,430 | +0.22(+2.20%) |
Jul 26, 2022 | 10.19 | 10.25 | 10.10 | 10.16 | 317,653 | -0.11(-1.09%) |
Jul 25, 2022 | 10.39 | 10.39 | 10.15 | 10.27 | 283,441 | -0.03(-0.25%) |
Jul 22, 2022 | 10.33 | 10.35 | 10.19 | 10.29 | 162,951 | +0.05(+0.50%) |
Jul 21, 2022 | 10.26 | 10.41 | 10.20 | 10.24 | 275,186 | -0.01(-0.06%) |
Jul 20, 2022 | 10.64 | 10.76 | 10.21 | 10.25 | 669,240 | -0.37(-3.53%) |
Jul 19, 2022 | 10.32 | 10.62 | 10.29 | 10.62 | 176,794 | +0.40(+3.91%) |
Jul 18, 2022 | 10.21 | 10.38 | 10.21 | 10.22 | 324,723 | +0.04(+0.42%) |
Jul 15, 2022 | 10.04 | 10.21 | 9.976 | 10.18 | 207,645 | +0.25(+2.48%) |
Jul 14, 2022 | 9.882 | 9.942 | 9.729 | 9.933 | 221,281 | +0.00(+0.00%) |
Jul 13, 2022 | 9.814 | 9.942 | 9.784 | 9.933 | 194,273 | -0.02(-0.17%) |
Jul 12, 2022 | 9.933 | 10.08 | 9.916 | 9.950 | 234,447 | -0.01(-0.09%) |
Jul 11, 2022 | 9.976 | 10.02 | 9.916 | 9.959 | 191,419 | -0.05(-0.51%) |
Jul 08, 2022 | 10.04 | 10.12 | 9.942 | 10.01 | 189,081 | -0.05(-0.51%) |
Jul 07, 2022 | 9.959 | 10.09 | 9.925 | 10.06 | 348,727 | +0.12(+1.20%) |
Jul 06, 2022 | 9.933 | 9.975 | 9.797 | 9.942 | 240,878 | +0.03(+0.26%) |
Jul 05, 2022 | 9.789 | 9.916 | 9.618 | 9.916 | 215,102 | +0.07(+0.69%) |
Jul 01, 2022 | 9.661 | 9.848 | 9.610 | 9.848 | 197,740 | +0.20(+2.12%) |
Jun 30, 2022 | 9.780 | 9.823 | 9.644 | 9.644 | 590,985 | -0.17(-1.73%) |
Jun 29, 2022 | 9.755 | 9.814 | 9.644 | 9.814 | 319,936 | +0.13(+1.32%) |
Jun 28, 2022 | 9.933 | 10.06 | 9.678 | 9.687 | 266,193 | -0.25(-2.49%) |
Jun 27, 2022 | 9.908 | 9.942 | 9.806 | 9.933 | 355,456 | +0.08(+0.78%) |
Jun 24, 2022 | 9.695 | 9.950 | 9.695 | 9.857 | 544,246 | +0.20(+2.03%) |
Jun 23, 2022 | 9.542 | 9.670 | 9.516 | 9.661 | 232,852 | +0.16(+1.70%) |
Jun 22, 2022 | 9.499 | 9.640 | 9.474 | 9.499 | 298,072 | -0.11(-1.13%) |
Jun 21, 2022 | 9.481 | 9.650 | 9.464 | 9.607 | 387,173 | +0.24(+2.52%) |
Jun 17, 2022 | 9.413 | 9.506 | 9.253 | 9.371 | 447,812 | +0.05(+0.54%) |
Jun 16, 2022 | 9.565 | 9.633 | 9.304 | 9.320 | 424,466 | -0.40(-4.08%) |
Jun 15, 2022 | 9.683 | 9.878 | 9.607 | 9.717 | 315,513 | +0.05(+0.52%) |
Jun 14, 2022 | 9.810 | 9.945 | 9.624 | 9.667 | 286,776 | -0.14(-1.46%) |
Jun 13, 2022 | 9.996 | 10.04 | 9.793 | 9.810 | 340,757 | -0.50(-4.83%) |
Jun 10, 2022 | 10.35 | 10.37 | 10.23 | 10.31 | 237,550 | -0.18(-1.69%) |
Jun 09, 2022 | 10.65 | 10.72 | 10.49 | 10.49 | 189,366 | -0.24(-2.20%) |
Jun 08, 2022 | 10.62 | 10.76 | 10.52 | 10.72 | 292,005 | +0.06(+0.55%) |
Jun 07, 2022 | 10.54 | 10.71 | 10.45 | 10.66 | 184,012 | +0.11(+1.04%) |
Jun 06, 2022 | 10.51 | 10.71 | 10.47 | 10.55 | 201,924 | +0.08(+0.81%) |
Jun 03, 2022 | 10.60 | 10.63 | 10.45 | 10.47 | 241,837 | -0.24(-2.21%) |
Jun 02, 2022 | 10.42 | 10.73 | 10.38 | 10.71 | 285,248 | +0.24(+2.34%) |
Jun 01, 2022 | 10.61 | 10.62 | 10.37 | 10.46 | 271,085 | -0.08(-0.72%) |
May 31, 2022 | 10.55 | 10.61 | 10.47 | 10.54 | 306,086 | +0.01(+0.08%) |
May 27, 2022 | 10.37 | 10.54 | 10.37 | 10.53 | 263,376 | +0.26(+2.55%) |
May 26, 2022 | 9.987 | 10.34 | 9.987 | 10.27 | 277,274 | +0.29(+2.88%) |
May 25, 2022 | 9.768 | 9.979 | 9.734 | 9.979 | 330,472 | +0.19(+1.98%) |
May 24, 2022 | 9.793 | 9.861 | 9.641 | 9.785 | 313,412 | -0.14(-1.36%) |
May 23, 2022 | 9.709 | 9.962 | 9.709 | 9.920 | 364,515 | +0.18(+1.85%) |
May 20, 2022 | 9.849 | 9.949 | 9.606 | 9.740 | 357,089 | -0.02(-0.17%) |
May 19, 2022 | 9.874 | 9.908 | 9.723 | 9.757 | 363,748 | -0.14(-1.44%) |
May 18, 2022 | 10.13 | 10.13 | 9.857 | 9.899 | 359,110 | -0.29(-2.88%) |
May 17, 2022 | 10.10 | 10.20 | 10.05 | 10.19 | 297,511 | +0.27(+2.70%) |
May 16, 2022 | 9.866 | 10.04 | 9.824 | 9.924 | 352,176 | +0.05(+0.51%) |
May 13, 2022 | 9.874 | 10.03 | 9.803 | 9.874 | 317,810 | +0.13(+1.38%) |
May 12, 2022 | 9.899 | 10.000 | 9.589 | 9.740 | 628,329 | -0.18(-1.77%) |
May 11, 2022 | 10.02 | 10.16 | 9.899 | 9.916 | 216,959 | -0.10(-1.00%) |
May 10, 2022 | 10.13 | 10.26 | 9.924 | 10.02 | 387,534 | -0.04(-0.42%) |
May 09, 2022 | 10.26 | 10.35 | 10.000 | 10.06 | 527,960 | -0.39(-3.77%) |
May 06, 2022 | 10.50 | 10.53 | 10.28 | 10.45 | 380,679 | -0.11(-1.03%) |
May 05, 2022 | 10.75 | 10.75 | 10.44 | 10.56 | 314,134 | -0.24(-2.25%) |
May 04, 2022 | 10.60 | 10.86 | 10.49 | 10.80 | 318,230 | +0.20(+1.90%) |
May 03, 2022 | 10.55 | 10.65 | 10.51 | 10.60 | 246,855 | +0.08(+0.80%) |