Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.970 | 10.13 | 9.715 | 10.07 | 59,844 | +0.16(+1.61%) |
Jul 28, 2022 | 9.750 | 10.03 | 9.630 | 9.910 | 157,742 | +0.43(+4.54%) |
Jul 27, 2022 | 9.130 | 9.540 | 9.090 | 9.480 | 49,085 | +0.34(+3.72%) |
Jul 26, 2022 | 8.970 | 9.208 | 8.970 | 9.140 | 73,982 | +0.12(+1.33%) |
Jul 25, 2022 | 9.290 | 9.290 | 8.840 | 9.020 | 184,403 | -0.19(-2.06%) |
Jul 22, 2022 | 9.450 | 9.647 | 9.200 | 9.210 | 330,368 | -0.07(-0.81%) |
Jul 21, 2022 | 9.200 | 9.330 | 9.030 | 9.285 | 218,949 | +0.14(+1.59%) |
Jul 20, 2022 | 9.510 | 9.550 | 9.110 | 9.140 | 84,426 | -0.25(-2.66%) |
Jul 19, 2022 | 9.400 | 9.530 | 9.280 | 9.390 | 71,278 | +0.10(+1.08%) |
Jul 18, 2022 | 9.230 | 9.450 | 9.230 | 9.290 | 41,685 | +0.16(+1.75%) |
Jul 15, 2022 | 9.130 | 9.280 | 8.860 | 9.130 | 90,992 | +0.03(+0.33%) |
Jul 14, 2022 | 9.150 | 9.150 | 8.761 | 9.100 | 123,606 | -0.33(-3.50%) |
Jul 13, 2022 | 9.180 | 9.600 | 9.090 | 9.430 | 50,223 | +0.27(+2.95%) |
Jul 12, 2022 | 9.240 | 9.420 | 9.090 | 9.160 | 84,847 | -0.15(-1.61%) |
Jul 11, 2022 | 9.470 | 9.565 | 9.288 | 9.310 | 98,276 | -0.14(-1.48%) |
Jul 08, 2022 | 9.640 | 9.660 | 9.360 | 9.450 | 40,214 | -0.11(-1.15%) |
Jul 07, 2022 | 9.450 | 9.760 | 9.450 | 9.560 | 125,772 | +0.20(+2.14%) |
Jul 06, 2022 | 9.440 | 9.590 | 9.125 | 9.360 | 100,043 | -0.12(-1.27%) |
Jul 05, 2022 | 9.930 | 9.930 | 9.261 | 9.480 | 363,234 | -0.60(-5.95%) |
Jul 01, 2022 | 9.750 | 10.12 | 9.610 | 10.08 | 123,566 | +0.21(+2.13%) |
Jun 30, 2022 | 10.21 | 10.25 | 9.800 | 9.870 | 159,069 | -0.37(-3.61%) |
Jun 29, 2022 | 10.62 | 10.63 | 10.12 | 10.24 | 96,142 | -0.21(-2.02%) |
Jun 28, 2022 | 10.77 | 10.86 | 10.43 | 10.45 | 37,620 | -0.34(-3.11%) |
Jun 27, 2022 | 10.80 | 10.82 | 10.60 | 10.79 | 104,110 | +0.12(+1.08%) |
Jun 24, 2022 | 10.36 | 10.71 | 10.24 | 10.67 | 79,434 | +0.30(+2.92%) |
Jun 23, 2022 | 10.75 | 10.85 | 10.22 | 10.37 | 98,347 | -0.39(-3.65%) |
Jun 22, 2022 | 10.83 | 11.08 | 10.75 | 10.76 | 89,170 | -0.21(-1.88%) |
Jun 21, 2022 | 10.75 | 11.11 | 10.74 | 10.97 | 77,655 | +0.20(+1.83%) |
Jun 17, 2022 | 10.95 | 10.98 | 10.63 | 10.77 | 40,837 | -0.20(-1.82%) |
Jun 16, 2022 | 10.74 | 11.06 | 10.48 | 10.97 | 122,699 | +0.18(+1.67%) |
Jun 15, 2022 | 10.88 | 11.00 | 10.50 | 10.79 | 111,289 | +0.26(+2.47%) |
Jun 14, 2022 | 10.96 | 11.00 | 10.40 | 10.53 | 116,596 | -0.29(-2.68%) |
Jun 13, 2022 | 11.24 | 11.34 | 10.82 | 10.82 | 314,393 | -0.97(-8.23%) |
Jun 10, 2022 | 11.14 | 11.80 | 10.89 | 11.79 | 107,916 | +0.60(+5.36%) |
Jun 09, 2022 | 11.51 | 11.57 | 11.17 | 11.19 | 71,849 | -0.53(-4.52%) |
Jun 08, 2022 | 11.67 | 11.82 | 11.59 | 11.72 | 38,022 | -0.05(-0.42%) |
Jun 07, 2022 | 11.66 | 11.85 | 11.61 | 11.77 | 60,227 | +0.00(+0.00%) |
Jun 06, 2022 | 12.09 | 12.19 | 11.69 | 11.77 | 61,602 | -0.17(-1.42%) |
Jun 03, 2022 | 11.97 | 12.18 | 11.89 | 11.94 | 53,925 | -0.27(-2.21%) |
Jun 02, 2022 | 11.49 | 12.26 | 11.49 | 12.21 | 109,627 | +0.82(+7.20%) |
Jun 01, 2022 | 11.39 | 11.60 | 11.33 | 11.39 | 54,636 | +0.07(+0.62%) |
May 31, 2022 | 11.60 | 11.79 | 11.22 | 11.32 | 83,052 | -0.34(-2.92%) |
May 27, 2022 | 11.75 | 11.80 | 11.60 | 11.66 | 58,584 | +0.03(+0.26%) |
May 26, 2022 | 11.56 | 11.71 | 11.48 | 11.63 | 172,664 | +0.07(+0.61%) |
May 25, 2022 | 11.57 | 11.59 | 11.36 | 11.56 | 84,160 | -0.02(-0.17%) |
May 24, 2022 | 11.51 | 11.70 | 11.36 | 11.58 | 70,835 | +0.13(+1.14%) |
May 23, 2022 | 11.51 | 11.74 | 11.38 | 11.45 | 103,805 | +0.04(+0.35%) |
May 20, 2022 | 11.42 | 11.51 | 11.25 | 11.41 | 105,034 | -0.02(-0.17%) |
May 19, 2022 | 10.99 | 11.56 | 10.99 | 11.43 | 114,283 | +0.63(+5.83%) |
May 18, 2022 | 11.17 | 11.17 | 10.76 | 10.80 | 76,365 | -0.37(-3.31%) |
May 17, 2022 | 11.05 | 11.29 | 10.98 | 11.17 | 186,328 | +0.20(+1.82%) |
May 16, 2022 | 10.81 | 11.00 | 10.80 | 10.97 | 229,731 | +0.10(+0.92%) |
May 13, 2022 | 10.49 | 11.00 | 10.39 | 10.87 | 93,151 | +0.49(+4.72%) |
May 12, 2022 | 10.62 | 10.79 | 10.16 | 10.38 | 285,803 | -0.50(-4.60%) |
May 11, 2022 | 11.05 | 11.40 | 10.83 | 10.88 | 336,726 | -0.04(-0.37%) |
May 10, 2022 | 11.32 | 11.50 | 10.77 | 10.92 | 276,487 | -0.25(-2.24%) |
May 09, 2022 | 11.87 | 11.87 | 11.13 | 11.17 | 464,448 | -0.89(-7.38%) |
May 06, 2022 | 12.25 | 12.25 | 11.95 | 12.06 | 147,533 | -0.19(-1.55%) |
May 05, 2022 | 13.00 | 13.00 | 12.06 | 12.25 | 222,175 | -0.59(-4.60%) |
May 04, 2022 | 12.44 | 12.85 | 12.30 | 12.84 | 99,678 | +0.35(+2.80%) |
May 03, 2022 | 12.25 | 12.60 | 12.25 | 12.49 | 341,965 | +0.21(+1.71%) |