Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.13 | 10.62 | 10.13 | 10.26 | 29,924 | +0.06(+0.55%) |
Jul 28, 2022 | 10.06 | 10.25 | 10.06 | 10.21 | 33,132 | +0.10(+0.96%) |
Jul 27, 2022 | 10.11 | 10.30 | 10.03 | 10.11 | 18,129 | -0.02(-0.24%) |
Jul 26, 2022 | 10.45 | 10.60 | 10.12 | 10.13 | 23,785 | -0.23(-2.25%) |
Jul 25, 2022 | 10.62 | 10.70 | 10.34 | 10.37 | 37,410 | -0.34(-3.16%) |
Jul 22, 2022 | 10.71 | 11.01 | 10.59 | 10.70 | 21,365 | -0.10(-0.97%) |
Jul 21, 2022 | 10.61 | 10.93 | 10.61 | 10.81 | 19,668 | +0.13(+1.21%) |
Jul 20, 2022 | 10.59 | 11.05 | 10.59 | 10.68 | 41,529 | +0.01(+0.07%) |
Jul 19, 2022 | 10.83 | 10.97 | 10.67 | 10.67 | 37,482 | -0.16(-1.49%) |
Jul 18, 2022 | 10.98 | 10.98 | 10.77 | 10.83 | 18,013 | -0.15(-1.39%) |
Jul 15, 2022 | 10.58 | 11.11 | 10.58 | 10.99 | 43,568 | +0.46(+4.36%) |
Jul 14, 2022 | 10.44 | 10.66 | 10.39 | 10.53 | 35,154 | -0.06(-0.53%) |
Jul 13, 2022 | 9.972 | 10.66 | 9.972 | 10.58 | 33,502 | +0.41(+4.03%) |
Jul 12, 2022 | 9.449 | 10.48 | 9.433 | 10.17 | 55,453 | +0.28(+2.85%) |
Jul 11, 2022 | 9.964 | 10.19 | 9.587 | 9.892 | 65,171 | -0.01(-0.08%) |
Jul 08, 2022 | 9.739 | 9.980 | 9.658 | 9.900 | 23,367 | +0.08(+0.82%) |
Jul 07, 2022 | 9.819 | 9.900 | 9.578 | 9.819 | 35,061 | +0.16(+1.67%) |
Jul 06, 2022 | 9.578 | 9.740 | 9.578 | 9.658 | 14,448 | +0.08(+0.84%) |
Jul 05, 2022 | 9.256 | 9.658 | 9.216 | 9.578 | 33,383 | +0.00(+0.00%) |
Jul 01, 2022 | 9.578 | 9.658 | 9.256 | 9.578 | 96,906 | -0.16(-1.65%) |
Jun 30, 2022 | 9.658 | 10.05 | 9.618 | 9.739 | 24,761 | -0.16(-1.63%) |
Jun 29, 2022 | 9.822 | 9.900 | 9.532 | 9.900 | 23,202 | +0.16(+1.60%) |
Jun 28, 2022 | 9.978 | 10.13 | 9.666 | 9.744 | 14,221 | -0.08(-0.79%) |
Jun 27, 2022 | 10.13 | 10.13 | 9.667 | 9.822 | 50,703 | -0.23(-2.33%) |
Jun 24, 2022 | 9.822 | 10.06 | 9.822 | 10.06 | 26,580 | +0.16(+1.57%) |
Jun 23, 2022 | 9.822 | 10.06 | 9.744 | 9.900 | 20,920 | +0.00(+0.00%) |
Jun 22, 2022 | 9.666 | 10.02 | 9.666 | 9.900 | 21,050 | +0.00(+0.00%) |
Jun 21, 2022 | 9.510 | 10.06 | 9.432 | 9.900 | 30,609 | +0.23(+2.42%) |
Jun 17, 2022 | 9.120 | 10.06 | 9.120 | 9.666 | 89,972 | +0.47(+5.08%) |
Jun 16, 2022 | 9.354 | 9.510 | 8.981 | 9.198 | 177,225 | -0.23(-2.48%) |
Jun 15, 2022 | 9.198 | 9.510 | 9.120 | 9.432 | 44,309 | +0.08(+0.83%) |
Jun 14, 2022 | 9.276 | 9.509 | 9.198 | 9.354 | 41,259 | +0.16(+1.70%) |
Jun 13, 2022 | 9.978 | 9.978 | 9.198 | 9.198 | 74,538 | -0.70(-7.09%) |
Jun 10, 2022 | 9.666 | 9.900 | 9.432 | 9.900 | 128,940 | +0.31(+3.25%) |
Jun 09, 2022 | 9.354 | 9.744 | 9.237 | 9.588 | 31,371 | +0.23(+2.50%) |
Jun 08, 2022 | 9.588 | 9.588 | 9.276 | 9.354 | 33,990 | -0.08(-0.83%) |
Jun 07, 2022 | 9.354 | 9.666 | 9.354 | 9.432 | 31,931 | -0.08(-0.82%) |
Jun 06, 2022 | 9.744 | 9.822 | 9.510 | 9.510 | 30,093 | -0.23(-2.40%) |
Jun 03, 2022 | 9.744 | 9.822 | 9.510 | 9.744 | 27,598 | +0.08(+0.81%) |
Jun 02, 2022 | 9.900 | 9.900 | 9.588 | 9.666 | 24,096 | -0.16(-1.59%) |
Jun 01, 2022 | 9.900 | 9.900 | 9.588 | 9.822 | 14,992 | +0.00(+0.00%) |
May 31, 2022 | 9.588 | 9.822 | 9.588 | 9.822 | 18,875 | +0.08(+0.80%) |
May 27, 2022 | 9.744 | 9.900 | 9.666 | 9.744 | 21,484 | -0.08(-0.79%) |
May 26, 2022 | 9.588 | 9.861 | 9.432 | 9.822 | 43,933 | +0.23(+2.44%) |
May 25, 2022 | 9.354 | 9.588 | 9.354 | 9.588 | 25,336 | +0.16(+1.65%) |
May 24, 2022 | 9.432 | 9.510 | 9.276 | 9.432 | 25,906 | -0.16(-1.63%) |
May 23, 2022 | 9.744 | 9.744 | 9.354 | 9.588 | 21,401 | +0.23(+2.50%) |
May 20, 2022 | 9.588 | 9.666 | 9.198 | 9.354 | 31,848 | -0.23(-2.44%) |
May 19, 2022 | 9.588 | 9.744 | 9.432 | 9.588 | 25,747 | -0.08(-0.81%) |
May 18, 2022 | 9.978 | 10.06 | 9.432 | 9.666 | 37,459 | -0.47(-4.62%) |
May 17, 2022 | 10.13 | 10.37 | 9.939 | 10.13 | 17,277 | +0.08(+0.78%) |
May 16, 2022 | 9.822 | 10.21 | 9.666 | 10.06 | 36,648 | +0.23(+2.38%) |
May 13, 2022 | 9.510 | 9.900 | 9.354 | 9.822 | 48,352 | +0.39(+4.13%) |
May 12, 2022 | 9.276 | 9.666 | 9.120 | 9.432 | 35,649 | +0.08(+0.83%) |
May 11, 2022 | 9.510 | 9.666 | 9.237 | 9.354 | 27,651 | -0.31(-3.23%) |
May 10, 2022 | 9.900 | 9.900 | 9.120 | 9.666 | 42,061 | +0.00(+0.00%) |
May 09, 2022 | 10.76 | 10.80 | 8.575 | 9.666 | 125,043 | -1.17(-10.79%) |
May 06, 2022 | 11.15 | 11.45 | 10.76 | 10.84 | 85,368 | -1.09(-9.15%) |
May 05, 2022 | 12.08 | 12.16 | 11.46 | 11.93 | 27,101 | -0.08(-0.65%) |
May 04, 2022 | 11.77 | 12.08 | 11.70 | 12.00 | 31,446 | +0.16(+1.32%) |
May 03, 2022 | 11.38 | 11.98 | 11.34 | 11.85 | 23,491 | +0.55(+4.83%) |