Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.927 | 9.981 | 9.766 | 9.898 | 203,379 | +0.05(+0.48%) |
Jul 28, 2022 | 9.879 | 9.974 | 9.841 | 9.851 | 846,273 | -0.33(-3.25%) |
Jul 27, 2022 | 10.17 | 10.21 | 10.05 | 10.18 | 266,802 | -0.07(-0.65%) |
Jul 26, 2022 | 10.09 | 10.26 | 10.02 | 10.25 | 115,963 | +0.00(+0.00%) |
Jul 25, 2022 | 10.31 | 10.33 | 10.25 | 10.25 | 130,739 | +0.07(+0.65%) |
Jul 22, 2022 | 10.25 | 10.28 | 10.10 | 10.18 | 99,138 | -0.31(-2.97%) |
Jul 21, 2022 | 10.74 | 10.76 | 10.49 | 10.49 | 73,980 | -0.41(-3.73%) |
Jul 20, 2022 | 10.70 | 10.90 | 10.67 | 10.90 | 42,962 | +0.08(+0.70%) |
Jul 19, 2022 | 10.72 | 10.87 | 10.72 | 10.82 | 165,066 | +0.10(+0.97%) |
Jul 18, 2022 | 10.70 | 10.82 | 10.65 | 10.72 | 79,911 | +0.13(+1.25%) |
Jul 15, 2022 | 10.67 | 10.68 | 10.53 | 10.59 | 126,706 | -0.11(-1.06%) |
Jul 14, 2022 | 10.76 | 10.85 | 10.64 | 10.70 | 76,195 | +0.18(+1.71%) |
Jul 13, 2022 | 10.84 | 10.90 | 10.52 | 10.52 | 160,683 | -0.13(-1.24%) |
Jul 12, 2022 | 10.57 | 10.68 | 10.53 | 10.65 | 98,396 | -0.08(-0.70%) |
Jul 11, 2022 | 10.82 | 10.85 | 10.71 | 10.73 | 88,536 | -0.29(-2.66%) |
Jul 08, 2022 | 10.92 | 11.04 | 10.91 | 11.02 | 104,301 | +0.23(+2.10%) |
Jul 07, 2022 | 10.60 | 10.83 | 10.60 | 10.80 | 218,836 | +0.20(+1.87%) |
Jul 06, 2022 | 10.23 | 10.61 | 10.23 | 10.60 | 154,604 | +0.26(+2.56%) |
Jul 05, 2022 | 10.33 | 10.40 | 10.24 | 10.33 | 201,007 | -0.11(-1.04%) |
Jul 01, 2022 | 10.51 | 10.55 | 10.26 | 10.44 | 200,101 | -0.40(-3.71%) |
Jun 30, 2022 | 10.88 | 10.90 | 10.74 | 10.84 | 103,441 | -0.21(-1.88%) |
Jun 29, 2022 | 11.29 | 11.30 | 11.05 | 11.05 | 110,983 | -0.31(-2.75%) |
Jun 28, 2022 | 11.45 | 11.47 | 11.33 | 11.36 | 86,565 | -0.03(-0.25%) |
Jun 27, 2022 | 11.41 | 11.42 | 11.25 | 11.39 | 439,851 | +0.18(+1.60%) |
Jun 24, 2022 | 11.14 | 11.21 | 11.00 | 11.21 | 102,704 | +0.16(+1.45%) |
Jun 23, 2022 | 11.04 | 11.10 | 10.84 | 11.05 | 232,712 | -0.24(-2.09%) |
Jun 22, 2022 | 11.33 | 11.35 | 11.20 | 11.29 | 137,147 | -0.45(-3.86%) |
Jun 21, 2022 | 11.71 | 11.76 | 11.63 | 11.74 | 201,385 | +0.21(+1.80%) |
Jun 17, 2022 | 11.53 | 11.75 | 11.45 | 11.53 | 167,096 | -0.02(-0.16%) |
Jun 16, 2022 | 12.09 | 12.14 | 11.52 | 11.55 | 185,528 | -0.18(-1.53%) |
Jun 15, 2022 | 11.98 | 12.17 | 11.73 | 11.73 | 395,793 | -0.52(-4.24%) |
Jun 14, 2022 | 11.90 | 12.34 | 11.86 | 12.25 | 685,215 | +0.24(+1.97%) |
Jun 13, 2022 | 11.78 | 12.17 | 11.71 | 12.02 | 498,619 | +0.65(+5.74%) |
Jun 10, 2022 | 11.21 | 11.43 | 11.20 | 11.36 | 693,930 | +0.28(+2.56%) |
Jun 09, 2022 | 11.06 | 11.12 | 10.99 | 11.08 | 127,151 | +0.08(+0.69%) |
Jun 08, 2022 | 10.96 | 11.04 | 10.95 | 11.00 | 36,153 | +0.08(+0.69%) |
Jun 07, 2022 | 10.95 | 10.96 | 10.83 | 10.93 | 202,608 | -0.12(-1.11%) |
Jun 06, 2022 | 10.89 | 11.05 | 10.86 | 11.05 | 48,147 | +0.24(+2.18%) |
Jun 03, 2022 | 10.84 | 10.87 | 10.78 | 10.82 | 62,422 | +0.06(+0.53%) |
Jun 02, 2022 | 10.72 | 10.81 | 10.69 | 10.76 | 53,322 | -0.04(-0.35%) |
Jun 01, 2022 | 10.59 | 10.84 | 10.55 | 10.80 | 166,495 | +0.21(+1.96%) |
May 31, 2022 | 10.50 | 10.64 | 10.50 | 10.59 | 94,108 | +0.30(+2.94%) |
May 27, 2022 | 10.26 | 10.33 | 10.23 | 10.29 | 102,287 | -0.06(-0.55%) |
May 26, 2022 | 10.28 | 10.44 | 10.28 | 10.34 | 184,975 | +0.06(+0.55%) |
May 25, 2022 | 10.25 | 10.38 | 10.25 | 10.29 | 161,114 | -0.10(-1.00%) |
May 24, 2022 | 10.48 | 10.48 | 10.27 | 10.39 | 265,322 | -0.25(-2.31%) |
May 23, 2022 | 10.52 | 10.65 | 10.48 | 10.64 | 217,885 | +0.19(+1.81%) |
May 20, 2022 | 10.61 | 10.62 | 10.43 | 10.45 | 235,990 | -0.15(-1.43%) |
May 19, 2022 | 10.45 | 10.62 | 10.42 | 10.60 | 156,662 | -0.13(-1.23%) |
May 18, 2022 | 10.95 | 10.97 | 10.68 | 10.73 | 92,184 | -0.21(-1.90%) |
May 17, 2022 | 10.92 | 10.96 | 10.84 | 10.94 | 89,495 | +0.21(+1.94%) |
May 16, 2022 | 10.72 | 10.76 | 10.64 | 10.73 | 69,771 | -0.10(-0.96%) |
May 13, 2022 | 10.76 | 10.86 | 10.74 | 10.83 | 127,966 | +0.17(+1.60%) |
May 12, 2022 | 10.67 | 10.72 | 10.54 | 10.66 | 571,894 | -0.15(-1.40%) |
May 11, 2022 | 11.10 | 11.11 | 10.79 | 10.82 | 161,336 | -0.15(-1.38%) |
May 10, 2022 | 10.95 | 11.01 | 10.86 | 10.97 | 314,087 | -0.15(-1.36%) |
May 09, 2022 | 11.37 | 11.37 | 11.10 | 11.12 | 378,786 | -0.22(-1.92%) |
May 06, 2022 | 11.34 | 11.38 | 11.18 | 11.34 | 234,629 | +0.16(+1.44%) |
May 05, 2022 | 11.12 | 11.34 | 11.05 | 11.17 | 311,230 | +0.30(+2.78%) |
May 04, 2022 | 11.08 | 11.14 | 10.83 | 10.87 | 426,527 | -0.17(-1.54%) |
May 03, 2022 | 10.92 | 11.08 | 10.87 | 11.04 | 205,022 | -0.05(-0.43%) |