Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.05 | 11.10 | 10.99 | 11.08 | 148,238 | +0.08(+0.73%) |
Jul 28, 2022 | 10.87 | 11.02 | 10.87 | 11.00 | 124,725 | +0.13(+1.20%) |
Jul 27, 2022 | 10.87 | 10.95 | 10.82 | 10.87 | 98,966 | -0.03(-0.28%) |
Jul 26, 2022 | 10.77 | 10.93 | 10.77 | 10.90 | 103,465 | +0.12(+1.11%) |
Jul 25, 2022 | 10.82 | 10.84 | 10.76 | 10.78 | 73,365 | -0.04(-0.37%) |
Jul 22, 2022 | 10.77 | 10.87 | 10.77 | 10.82 | 137,826 | +0.06(+0.56%) |
Jul 21, 2022 | 10.79 | 10.84 | 10.73 | 10.76 | 104,319 | -0.11(-1.01%) |
Jul 20, 2022 | 10.93 | 10.98 | 10.83 | 10.87 | 137,099 | -0.01(-0.09%) |
Jul 19, 2022 | 10.89 | 10.92 | 10.85 | 10.88 | 60,962 | +0.05(+0.46%) |
Jul 18, 2022 | 10.87 | 10.96 | 10.83 | 10.83 | 95,361 | -0.09(-0.82%) |
Jul 15, 2022 | 10.88 | 11.00 | 10.88 | 10.92 | 55,529 | +0.04(+0.37%) |
Jul 14, 2022 | 10.91 | 10.98 | 10.86 | 10.88 | 106,895 | -0.10(-0.91%) |
Jul 13, 2022 | 10.92 | 11.06 | 10.88 | 10.98 | 136,768 | -0.06(-0.54%) |
Jul 12, 2022 | 10.99 | 11.07 | 10.97 | 11.04 | 68,617 | +0.11(+1.01%) |
Jul 11, 2022 | 10.89 | 11.06 | 10.89 | 10.93 | 108,208 | +0.06(+0.55%) |
Jul 08, 2022 | 10.92 | 10.92 | 10.81 | 10.87 | 95,373 | -0.01(-0.09%) |
Jul 07, 2022 | 10.96 | 10.96 | 10.84 | 10.88 | 115,704 | -0.02(-0.18%) |
Jul 06, 2022 | 10.88 | 11.10 | 10.85 | 10.90 | 321,969 | +0.06(+0.55%) |
Jul 05, 2022 | 10.83 | 10.86 | 10.69 | 10.84 | 146,813 | +0.06(+0.56%) |
Jul 01, 2022 | 10.72 | 10.82 | 10.72 | 10.78 | 112,664 | +0.08(+0.75%) |
Jun 30, 2022 | 10.65 | 10.77 | 10.59 | 10.70 | 156,905 | +0.05(+0.47%) |
Jun 29, 2022 | 10.60 | 10.67 | 10.52 | 10.65 | 254,426 | +0.17(+1.62%) |
Jun 28, 2022 | 10.52 | 10.55 | 10.46 | 10.48 | 148,219 | +0.02(+0.19%) |
Jun 27, 2022 | 10.59 | 10.60 | 10.41 | 10.46 | 254,407 | -0.06(-0.57%) |
Jun 24, 2022 | 10.39 | 10.52 | 10.34 | 10.52 | 404,430 | +0.10(+0.96%) |
Jun 23, 2022 | 10.36 | 10.43 | 10.34 | 10.42 | 420,839 | +0.12(+1.17%) |
Jun 22, 2022 | 10.23 | 10.31 | 10.23 | 10.30 | 164,531 | +0.02(+0.19%) |
Jun 21, 2022 | 10.36 | 10.36 | 10.25 | 10.28 | 235,746 | +0.00(+0.00%) |
Jun 17, 2022 | 10.24 | 10.38 | 10.24 | 10.28 | 162,052 | +0.00(+0.00%) |
Jun 16, 2022 | 10.36 | 10.38 | 10.22 | 10.28 | 157,562 | -0.15(-1.44%) |
Jun 15, 2022 | 10.47 | 10.51 | 10.29 | 10.43 | 182,776 | +0.04(+0.38%) |
Jun 14, 2022 | 10.64 | 10.64 | 10.36 | 10.39 | 234,853 | -0.21(-1.98%) |
Jun 13, 2022 | 10.70 | 10.70 | 10.46 | 10.60 | 192,770 | -0.15(-1.40%) |
Jun 10, 2022 | 10.75 | 10.86 | 10.70 | 10.75 | 171,998 | -0.13(-1.19%) |
Jun 09, 2022 | 11.06 | 11.08 | 10.86 | 10.88 | 105,983 | -0.22(-1.98%) |
Jun 08, 2022 | 11.05 | 11.10 | 11.02 | 11.10 | 183,355 | +0.01(+0.09%) |
Jun 07, 2022 | 11.03 | 11.10 | 10.99 | 11.09 | 103,006 | +0.09(+0.82%) |
Jun 06, 2022 | 11.02 | 11.08 | 11.00 | 11.00 | 104,013 | -0.07(-0.63%) |
Jun 03, 2022 | 11.10 | 11.12 | 11.05 | 11.07 | 193,477 | -0.08(-0.72%) |
Jun 02, 2022 | 11.08 | 11.20 | 11.07 | 11.15 | 257,177 | +0.01(+0.09%) |
Jun 01, 2022 | 11.23 | 11.27 | 11.11 | 11.14 | 120,561 | +0.00(+0.00%) |
May 31, 2022 | 11.19 | 11.19 | 11.02 | 11.14 | 131,044 | -0.04(-0.36%) |
May 27, 2022 | 11.13 | 11.20 | 11.05 | 11.18 | 193,228 | +0.14(+1.27%) |
May 26, 2022 | 10.79 | 11.08 | 10.78 | 11.04 | 185,620 | +0.26(+2.41%) |
May 25, 2022 | 10.57 | 10.83 | 10.57 | 10.78 | 362,368 | +0.19(+1.79%) |
May 24, 2022 | 10.54 | 10.67 | 10.49 | 10.59 | 286,526 | +0.09(+0.86%) |
May 23, 2022 | 10.54 | 10.58 | 10.46 | 10.50 | 281,035 | -0.04(-0.38%) |
May 20, 2022 | 10.53 | 10.64 | 10.52 | 10.54 | 352,461 | -0.02(-0.19%) |
May 19, 2022 | 10.55 | 10.58 | 10.52 | 10.56 | 420,825 | -0.05(-0.47%) |
May 18, 2022 | 10.60 | 10.62 | 10.50 | 10.61 | 257,073 | +0.01(+0.09%) |
May 17, 2022 | 10.77 | 10.77 | 10.57 | 10.60 | 183,375 | -0.13(-1.21%) |
May 16, 2022 | 10.77 | 10.82 | 10.70 | 10.73 | 105,191 | -0.07(-0.65%) |
May 13, 2022 | 11.06 | 11.06 | 10.75 | 10.80 | 187,131 | -0.16(-1.46%) |
May 12, 2022 | 10.90 | 11.10 | 10.82 | 10.96 | 240,291 | +0.06(+0.55%) |
May 11, 2022 | 10.92 | 11.10 | 10.85 | 10.90 | 262,410 | -0.06(-0.55%) |
May 10, 2022 | 10.95 | 10.98 | 10.78 | 10.96 | 205,432 | +0.09(+0.83%) |
May 09, 2022 | 10.80 | 10.89 | 10.68 | 10.87 | 217,406 | +0.05(+0.46%) |
May 06, 2022 | 10.68 | 10.87 | 10.65 | 10.82 | 364,307 | +0.15(+1.41%) |
May 05, 2022 | 10.73 | 10.76 | 10.65 | 10.67 | 181,326 | -0.09(-0.84%) |
May 04, 2022 | 10.72 | 10.79 | 10.62 | 10.76 | 249,198 | +0.01(+0.09%) |
May 03, 2022 | 10.75 | 10.90 | 10.72 | 10.75 | 259,697 | +0.00(+0.00%) |