Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.88 | 12.88 | 12.53 | 12.58 | 910,882 | -0.42(-3.23%) |
Jul 28, 2022 | 12.76 | 13.10 | 12.37 | 13.00 | 601,855 | +0.30(+2.36%) |
Jul 27, 2022 | 12.56 | 12.76 | 12.20 | 12.70 | 770,663 | +0.27(+2.17%) |
Jul 26, 2022 | 12.12 | 12.82 | 12.08 | 12.43 | 498,293 | +0.24(+1.97%) |
Jul 25, 2022 | 12.30 | 12.30 | 11.93 | 12.19 | 707,226 | -0.12(-0.97%) |
Jul 22, 2022 | 12.61 | 12.74 | 12.22 | 12.31 | 502,504 | -0.16(-1.28%) |
Jul 21, 2022 | 12.44 | 12.54 | 12.31 | 12.47 | 394,720 | +0.00(+0.00%) |
Jul 20, 2022 | 12.55 | 12.88 | 12.18 | 12.47 | 648,822 | -0.02(-0.16%) |
Jul 19, 2022 | 12.19 | 12.85 | 12.19 | 12.49 | 823,012 | +0.40(+3.31%) |
Jul 18, 2022 | 12.22 | 12.66 | 11.99 | 12.09 | 940,430 | -0.13(-1.06%) |
Jul 15, 2022 | 12.28 | 12.36 | 11.97 | 12.22 | 1,188,508 | +0.22(+1.83%) |
Jul 14, 2022 | 12.38 | 12.38 | 11.85 | 12.00 | 835,799 | -0.47(-3.77%) |
Jul 13, 2022 | 11.76 | 12.50 | 11.71 | 12.47 | 953,292 | +0.38(+3.14%) |
Jul 12, 2022 | 11.59 | 12.12 | 11.14 | 12.09 | 927,177 | +0.50(+4.31%) |
Jul 11, 2022 | 12.08 | 12.23 | 11.55 | 11.59 | 702,674 | -0.74(-6.00%) |
Jul 08, 2022 | 12.21 | 12.53 | 12.12 | 12.33 | 391,167 | -0.07(-0.56%) |
Jul 07, 2022 | 12.43 | 12.65 | 12.30 | 12.40 | 625,847 | +0.00(+0.00%) |
Jul 06, 2022 | 12.37 | 12.79 | 12.31 | 12.40 | 711,334 | +0.06(+0.49%) |
Jul 05, 2022 | 11.29 | 12.34 | 11.00 | 12.34 | 771,231 | +0.94(+8.25%) |
Jul 01, 2022 | 10.71 | 11.55 | 10.49 | 11.40 | 751,737 | +0.84(+7.95%) |
Jun 30, 2022 | 10.81 | 11.18 | 10.46 | 10.56 | 864,536 | -0.37(-3.39%) |
Jun 29, 2022 | 11.30 | 11.30 | 10.74 | 10.93 | 583,888 | -0.28(-2.50%) |
Jun 28, 2022 | 11.65 | 11.82 | 11.04 | 11.21 | 536,025 | -0.45(-3.86%) |
Jun 27, 2022 | 11.57 | 11.76 | 11.30 | 11.66 | 573,468 | +0.04(+0.34%) |
Jun 24, 2022 | 11.81 | 11.88 | 11.14 | 11.62 | 1,452,833 | -0.09(-0.77%) |
Jun 23, 2022 | 11.49 | 11.71 | 11.27 | 11.71 | 778,910 | +0.29(+2.54%) |
Jun 22, 2022 | 10.55 | 11.67 | 10.55 | 11.42 | 770,897 | +0.61(+5.64%) |
Jun 21, 2022 | 10.08 | 11.34 | 10.07 | 10.81 | 1,171,287 | +0.88(+8.86%) |
Jun 17, 2022 | 9.140 | 10.08 | 9.000 | 9.930 | 2,837,136 | +0.93(+10.33%) |
Jun 16, 2022 | 9.090 | 9.230 | 8.700 | 9.000 | 943,154 | -0.41(-4.36%) |
Jun 15, 2022 | 9.230 | 9.510 | 8.930 | 9.410 | 891,358 | +0.45(+5.02%) |
Jun 14, 2022 | 9.010 | 9.170 | 8.715 | 8.960 | 681,106 | +0.05(+0.56%) |
Jun 13, 2022 | 9.130 | 9.300 | 8.670 | 8.910 | 1,086,801 | -0.46(-4.91%) |
Jun 10, 2022 | 9.730 | 9.800 | 9.355 | 9.370 | 863,939 | -0.62(-6.21%) |
Jun 09, 2022 | 10.22 | 10.36 | 9.960 | 9.990 | 602,666 | -0.32(-3.10%) |
Jun 08, 2022 | 10.35 | 10.70 | 10.06 | 10.31 | 688,836 | -0.19(-1.81%) |
Jun 07, 2022 | 9.380 | 10.53 | 9.320 | 10.50 | 894,996 | +1.00(+10.53%) |
Jun 06, 2022 | 10.05 | 10.15 | 9.470 | 9.500 | 745,695 | -0.49(-4.90%) |
Jun 03, 2022 | 9.700 | 9.990 | 9.410 | 9.990 | 905,914 | +0.44(+4.61%) |
Jun 02, 2022 | 9.600 | 9.790 | 9.420 | 9.550 | 598,785 | -0.06(-0.62%) |
Jun 01, 2022 | 9.910 | 10.02 | 9.390 | 9.610 | 1,269,798 | -0.23(-2.34%) |
May 31, 2022 | 9.970 | 10.05 | 9.490 | 9.840 | 1,359,216 | -0.21(-2.09%) |
May 27, 2022 | 9.290 | 10.23 | 8.925 | 10.05 | 1,129,650 | +0.83(+9.00%) |
May 26, 2022 | 8.730 | 9.280 | 8.630 | 9.220 | 1,152,280 | +0.56(+6.47%) |
May 25, 2022 | 8.470 | 8.710 | 8.250 | 8.660 | 2,171,428 | +0.14(+1.64%) |
May 24, 2022 | 8.600 | 8.610 | 8.150 | 8.520 | 2,196,722 | -0.23(-2.63%) |
May 23, 2022 | 8.650 | 8.830 | 8.290 | 8.750 | 828,429 | +0.15(+1.74%) |
May 20, 2022 | 8.800 | 8.800 | 8.200 | 8.600 | 894,398 | +0.03(+0.35%) |
May 19, 2022 | 8.480 | 8.640 | 8.205 | 8.570 | 940,573 | +0.16(+1.90%) |
May 18, 2022 | 8.930 | 9.110 | 8.215 | 8.410 | 853,569 | -0.79(-8.59%) |
May 17, 2022 | 9.390 | 9.500 | 8.800 | 9.200 | 1,840,298 | -0.04(-0.43%) |
May 16, 2022 | 9.840 | 10.04 | 9.150 | 9.240 | 941,017 | -0.70(-7.04%) |
May 13, 2022 | 9.580 | 10.19 | 9.380 | 9.940 | 827,970 | +0.39(+4.08%) |
May 12, 2022 | 9.590 | 10.08 | 9.250 | 9.550 | 1,059,591 | -0.22(-2.25%) |
May 11, 2022 | 9.830 | 10.24 | 9.440 | 9.770 | 2,493,662 | -0.22(-2.20%) |
May 10, 2022 | 8.960 | 10.42 | 8.644 | 9.990 | 2,709,591 | +2.05(+25.82%) |
May 09, 2022 | 8.250 | 8.390 | 7.810 | 7.940 | 1,210,474 | -0.47(-5.59%) |
May 06, 2022 | 8.740 | 9.150 | 8.305 | 8.410 | 1,330,954 | -0.48(-5.40%) |
May 05, 2022 | 9.540 | 9.570 | 8.675 | 8.890 | 1,025,099 | -0.80(-8.26%) |
May 04, 2022 | 9.750 | 9.770 | 8.980 | 9.690 | 1,062,987 | -0.03(-0.31%) |
May 03, 2022 | 9.700 | 9.830 | 9.470 | 9.720 | 385,480 | +0.10(+1.04%) |