Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.52 | 11.94 | 11.44 | 11.47 | 110,842 | -0.20(-1.75%) |
Jul 28, 2022 | 11.61 | 11.85 | 11.39 | 11.68 | 173,063 | +0.01(+0.08%) |
Jul 27, 2022 | 11.05 | 12.04 | 10.93 | 11.67 | 261,372 | +0.80(+7.35%) |
Jul 26, 2022 | 11.04 | 11.15 | 10.68 | 10.87 | 265,418 | -0.06(-0.59%) |
Jul 25, 2022 | 10.32 | 11.13 | 10.31 | 10.94 | 293,228 | +0.79(+7.78%) |
Jul 22, 2022 | 10.26 | 10.32 | 9.969 | 10.15 | 145,593 | -0.04(-0.36%) |
Jul 21, 2022 | 9.950 | 10.27 | 9.858 | 10.18 | 409,580 | -0.16(-1.53%) |
Jul 20, 2022 | 9.700 | 10.43 | 9.495 | 10.34 | 272,441 | +0.63(+6.51%) |
Jul 19, 2022 | 9.244 | 9.802 | 9.077 | 9.709 | 138,382 | +0.53(+5.77%) |
Jul 18, 2022 | 9.226 | 9.402 | 9.105 | 9.179 | 179,712 | +0.25(+2.81%) |
Jul 15, 2022 | 8.817 | 9.048 | 8.647 | 8.928 | 98,807 | +0.30(+3.44%) |
Jul 14, 2022 | 8.538 | 8.994 | 8.404 | 8.631 | 125,985 | -0.38(-4.23%) |
Jul 13, 2022 | 8.064 | 9.124 | 8.064 | 9.012 | 220,677 | +0.82(+9.98%) |
Jul 12, 2022 | 7.956 | 8.305 | 7.946 | 8.195 | 97,693 | +0.04(+0.45%) |
Jul 11, 2022 | 8.387 | 8.424 | 8.093 | 8.158 | 98,893 | -0.34(-4.00%) |
Jul 08, 2022 | 8.700 | 8.737 | 8.380 | 8.498 | 49,950 | -0.15(-1.70%) |
Jul 07, 2022 | 8.635 | 8.902 | 8.571 | 8.645 | 121,921 | +0.30(+3.63%) |
Jul 06, 2022 | 8.057 | 8.443 | 7.717 | 8.341 | 249,000 | +0.12(+1.45%) |
Jul 05, 2022 | 8.681 | 8.681 | 8.050 | 8.222 | 188,533 | -0.56(-6.38%) |
Jul 01, 2022 | 8.351 | 8.874 | 8.066 | 8.782 | 175,592 | +0.54(+6.58%) |
Jun 30, 2022 | 8.764 | 8.764 | 7.974 | 8.240 | 254,417 | -0.06(-0.66%) |
Jun 29, 2022 | 8.681 | 8.789 | 8.296 | 8.296 | 130,369 | -0.39(-4.44%) |
Jun 28, 2022 | 8.948 | 9.021 | 8.590 | 8.681 | 84,898 | -0.15(-1.66%) |
Jun 27, 2022 | 8.571 | 8.994 | 8.534 | 8.828 | 116,843 | +0.45(+5.37%) |
Jun 24, 2022 | 8.066 | 8.452 | 7.941 | 8.378 | 107,587 | +0.33(+4.11%) |
Jun 23, 2022 | 8.130 | 8.149 | 7.910 | 8.048 | 193,165 | -0.06(-0.68%) |
Jun 22, 2022 | 8.167 | 8.277 | 8.025 | 8.103 | 115,063 | -0.33(-3.92%) |
Jun 21, 2022 | 8.268 | 8.562 | 8.075 | 8.433 | 197,587 | +0.31(+3.85%) |
Jun 17, 2022 | 8.452 | 8.580 | 8.038 | 8.121 | 226,878 | -0.20(-2.43%) |
Jun 16, 2022 | 8.590 | 8.718 | 8.139 | 8.323 | 363,751 | -0.57(-6.40%) |
Jun 15, 2022 | 8.911 | 9.196 | 8.590 | 8.893 | 261,458 | -0.10(-1.12%) |
Jun 14, 2022 | 9.214 | 9.517 | 8.966 | 8.994 | 162,150 | -0.12(-1.31%) |
Jun 13, 2022 | 9.104 | 9.559 | 8.985 | 9.113 | 181,530 | -0.46(-4.80%) |
Jun 10, 2022 | 9.269 | 9.655 | 8.828 | 9.573 | 164,273 | +0.10(+1.07%) |
Jun 09, 2022 | 9.876 | 9.876 | 9.233 | 9.471 | 270,782 | -0.54(-5.41%) |
Jun 08, 2022 | 10.49 | 10.56 | 9.968 | 10.01 | 95,794 | -0.44(-4.22%) |
Jun 07, 2022 | 10.12 | 10.56 | 9.977 | 10.45 | 95,326 | +0.21(+2.06%) |
Jun 06, 2022 | 10.11 | 10.34 | 9.885 | 10.24 | 127,372 | +0.05(+0.45%) |
Jun 03, 2022 | 10.30 | 10.30 | 9.876 | 10.20 | 163,534 | +0.07(+0.73%) |
Jun 02, 2022 | 10.32 | 10.81 | 10.12 | 10.12 | 179,337 | -0.19(-1.87%) |
Jun 01, 2022 | 9.922 | 10.41 | 9.922 | 10.32 | 151,539 | +0.43(+4.37%) |
May 31, 2022 | 10.56 | 10.61 | 9.830 | 9.885 | 133,350 | -0.50(-4.78%) |
May 27, 2022 | 10.35 | 10.51 | 9.701 | 10.38 | 146,554 | +0.01(+0.09%) |
May 26, 2022 | 10.74 | 11.02 | 10.35 | 10.37 | 150,470 | -0.33(-3.09%) |
May 25, 2022 | 10.28 | 10.83 | 10.23 | 10.70 | 298,022 | +0.36(+3.46%) |
May 24, 2022 | 10.38 | 10.40 | 9.894 | 10.34 | 192,548 | +0.02(+0.18%) |
May 23, 2022 | 10.38 | 10.45 | 9.637 | 10.33 | 330,896 | -0.39(-3.60%) |
May 20, 2022 | 11.19 | 11.24 | 10.54 | 10.71 | 148,582 | -0.48(-4.27%) |
May 19, 2022 | 10.22 | 11.19 | 10.22 | 11.19 | 185,000 | +0.85(+8.17%) |
May 18, 2022 | 10.63 | 11.03 | 10.23 | 10.34 | 171,539 | -0.25(-2.34%) |
May 17, 2022 | 11.20 | 11.20 | 10.34 | 10.59 | 174,113 | -0.36(-3.27%) |
May 16, 2022 | 10.12 | 11.12 | 9.756 | 10.95 | 260,476 | +0.73(+7.10%) |
May 13, 2022 | 10.11 | 10.70 | 10.06 | 10.22 | 334,248 | +0.20(+2.02%) |
May 12, 2022 | 9.958 | 10.04 | 9.279 | 10.02 | 594,809 | -0.03(-0.27%) |
May 11, 2022 | 10.01 | 10.69 | 9.756 | 10.05 | 245,170 | +0.04(+0.37%) |
May 10, 2022 | 10.20 | 10.45 | 9.499 | 10.01 | 281,930 | -0.15(-1.45%) |
May 09, 2022 | 11.19 | 11.43 | 9.098 | 10.16 | 953,895 | -1.90(-15.77%) |
May 06, 2022 | 12.05 | 12.77 | 11.81 | 12.06 | 383,129 | +0.02(+0.15%) |
May 05, 2022 | 11.86 | 12.17 | 11.39 | 12.04 | 257,034 | +0.19(+1.63%) |
May 04, 2022 | 11.80 | 12.09 | 11.45 | 11.85 | 210,432 | +0.40(+3.53%) |
May 03, 2022 | 10.87 | 11.47 | 10.80 | 11.45 | 160,523 | +0.53(+4.88%) |