Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.61 | 10.75 | 10.59 | 10.69 | 230,104 | +0.02(+0.23%) |
Jul 28, 2022 | 10.51 | 10.69 | 10.49 | 10.66 | 196,001 | +0.18(+1.74%) |
Jul 27, 2022 | 10.37 | 10.48 | 10.32 | 10.48 | 163,753 | +0.12(+1.12%) |
Jul 26, 2022 | 10.14 | 10.37 | 10.14 | 10.37 | 186,674 | +0.17(+1.62%) |
Jul 25, 2022 | 10.32 | 10.32 | 10.20 | 10.20 | 148,365 | -0.05(-0.48%) |
Jul 22, 2022 | 10.36 | 10.37 | 10.24 | 10.25 | 177,487 | -0.08(-0.80%) |
Jul 21, 2022 | 10.27 | 10.34 | 10.13 | 10.33 | 272,855 | +0.08(+0.81%) |
Jul 20, 2022 | 10.20 | 10.33 | 10.14 | 10.25 | 264,475 | +0.12(+1.23%) |
Jul 19, 2022 | 10.12 | 10.17 | 10.01 | 10.12 | 353,363 | +0.15(+1.50%) |
Jul 18, 2022 | 9.926 | 10.08 | 9.910 | 9.976 | 524,130 | +0.11(+1.09%) |
Jul 15, 2022 | 9.893 | 9.959 | 9.686 | 9.868 | 210,845 | +0.01(+0.13%) |
Jul 14, 2022 | 9.971 | 9.979 | 9.757 | 9.856 | 473,720 | -0.11(-1.07%) |
Jul 13, 2022 | 9.864 | 10.01 | 9.864 | 9.963 | 333,371 | -0.07(-0.66%) |
Jul 12, 2022 | 9.954 | 10.11 | 9.946 | 10.03 | 275,735 | +0.08(+0.83%) |
Jul 11, 2022 | 9.913 | 10.01 | 9.897 | 9.946 | 178,355 | -0.07(-0.74%) |
Jul 08, 2022 | 9.963 | 10.04 | 9.894 | 10.02 | 273,900 | +0.12(+1.16%) |
Jul 07, 2022 | 9.847 | 9.987 | 9.815 | 9.905 | 293,442 | +0.16(+1.69%) |
Jul 06, 2022 | 9.790 | 9.806 | 9.576 | 9.741 | 250,986 | -0.03(-0.34%) |
Jul 05, 2022 | 9.757 | 9.782 | 9.486 | 9.773 | 391,145 | -0.04(-0.42%) |
Jul 01, 2022 | 9.436 | 9.815 | 9.412 | 9.815 | 302,409 | +0.38(+4.01%) |
Jun 30, 2022 | 9.280 | 9.478 | 9.239 | 9.436 | 207,331 | +0.08(+0.88%) |
Jun 29, 2022 | 9.535 | 9.552 | 9.338 | 9.354 | 233,428 | -0.15(-1.56%) |
Jun 28, 2022 | 9.502 | 9.664 | 9.469 | 9.502 | 286,915 | +0.04(+0.43%) |
Jun 27, 2022 | 9.305 | 9.502 | 9.256 | 9.461 | 297,277 | +0.23(+2.49%) |
Jun 24, 2022 | 9.042 | 9.284 | 9.017 | 9.231 | 291,696 | +0.29(+3.22%) |
Jun 23, 2022 | 8.976 | 9.042 | 8.877 | 8.943 | 237,503 | +0.07(+0.74%) |
Jun 22, 2022 | 8.779 | 8.953 | 8.779 | 8.877 | 199,206 | -0.04(-0.46%) |
Jun 21, 2022 | 9.034 | 9.091 | 8.877 | 8.919 | 339,469 | +0.08(+0.93%) |
Jun 17, 2022 | 8.631 | 8.927 | 8.598 | 8.836 | 1,003,669 | +0.25(+2.87%) |
Jun 16, 2022 | 8.960 | 8.960 | 8.524 | 8.590 | 606,798 | -0.47(-5.22%) |
Jun 15, 2022 | 9.095 | 9.186 | 8.932 | 9.062 | 410,366 | +0.04(+0.45%) |
Jun 14, 2022 | 8.981 | 9.079 | 8.852 | 9.022 | 607,093 | +0.07(+0.73%) |
Jun 13, 2022 | 8.957 | 0 | -0.55(-5.83%) | |||
Jun 10, 2022 | 9.413 | 9.524 | 9.252 | 9.511 | 447,917 | +0.02(+0.26%) |
Jun 09, 2022 | 9.584 | 9.608 | 9.478 | 9.486 | 290,213 | -0.11(-1.10%) |
Jun 08, 2022 | 9.690 | 9.763 | 9.576 | 9.592 | 321,797 | -0.11(-1.09%) |
Jun 07, 2022 | 9.690 | 9.757 | 9.625 | 9.698 | 186,167 | -0.01(-0.08%) |
Jun 06, 2022 | 9.771 | 9.771 | 9.649 | 9.706 | 239,519 | +0.03(+0.34%) |
Jun 03, 2022 | 9.845 | 9.861 | 9.625 | 9.674 | 319,962 | -0.17(-1.74%) |
Jun 02, 2022 | 9.755 | 9.861 | 9.731 | 9.845 | 195,833 | +0.11(+1.17%) |
Jun 01, 2022 | 9.600 | 9.763 | 9.551 | 9.731 | 271,383 | +0.15(+1.62%) |
May 31, 2022 | 9.723 | 9.731 | 9.519 | 9.576 | 227,783 | -0.13(-1.34%) |
May 27, 2022 | 9.535 | 9.723 | 9.526 | 9.706 | 270,122 | +0.24(+2.50%) |
May 26, 2022 | 9.372 | 9.551 | 9.372 | 9.470 | 213,173 | +0.15(+1.57%) |
May 25, 2022 | 9.087 | 9.388 | 9.087 | 9.323 | 227,954 | +0.20(+2.14%) |
May 24, 2022 | 9.364 | 9.364 | 9.038 | 9.128 | 425,216 | -0.22(-2.35%) |
May 23, 2022 | 9.356 | 9.478 | 9.270 | 9.348 | 342,889 | +0.07(+0.79%) |
May 20, 2022 | 9.543 | 9.689 | 9.118 | 9.274 | 553,475 | -0.27(-2.82%) |
May 19, 2022 | 9.649 | 9.723 | 9.527 | 9.543 | 278,059 | -0.16(-1.68%) |
May 18, 2022 | 9.926 | 9.967 | 9.674 | 9.706 | 400,697 | -0.24(-2.46%) |
May 17, 2022 | 10.09 | 10.10 | 9.894 | 9.951 | 472,944 | +0.04(+0.37%) |
May 16, 2022 | 9.712 | 9.946 | 9.671 | 9.914 | 485,679 | +0.23(+2.34%) |
May 13, 2022 | 9.623 | 9.841 | 9.570 | 9.688 | 429,564 | -0.07(-0.75%) |
May 11, 2022 | 9.760 | 0 | +0.02(+0.17%) | |||
May 10, 2022 | 9.898 | 10.08 | 9.649 | 9.744 | 659,693 | -0.11(-1.07%) |
May 09, 2022 | 10.32 | 10.36 | 9.825 | 9.849 | 1,014,324 | -0.57(-5.44%) |
May 06, 2022 | 10.54 | 10.60 | 10.34 | 10.42 | 550,672 | -0.19(-1.75%) |
May 05, 2022 | 10.97 | 10.97 | 10.52 | 10.60 | 246,880 | -0.23(-2.17%) |
May 04, 2022 | 10.75 | 10.88 | 10.64 | 10.84 | 251,523 | +0.11(+1.06%) |
May 03, 2022 | 10.46 | 10.77 | 10.46 | 10.72 | 402,010 | +0.23(+2.16%) |