Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.28 | 11.56 | 11.00 | 11.42 | 113,027 | +0.20(+1.75%) |
Jul 28, 2022 | 10.96 | 11.24 | 10.87 | 11.22 | 721,502 | +0.33(+3.07%) |
Jul 27, 2022 | 10.40 | 10.98 | 10.40 | 10.89 | 94,046 | +0.62(+6.03%) |
Jul 26, 2022 | 10.47 | 10.47 | 10.25 | 10.27 | 105,655 | -0.34(-3.24%) |
Jul 25, 2022 | 10.83 | 10.83 | 10.55 | 10.61 | 107,960 | -0.29(-2.61%) |
Jul 22, 2022 | 10.91 | 11.21 | 10.72 | 10.90 | 171,956 | +0.30(+2.88%) |
Jul 21, 2022 | 10.43 | 10.69 | 9.651 | 10.59 | 347,020 | -0.02(-0.19%) |
Jul 20, 2022 | 10.18 | 10.77 | 10.11 | 10.61 | 268,812 | +0.72(+7.25%) |
Jul 19, 2022 | 9.622 | 10.16 | 9.533 | 9.897 | 369,327 | +0.85(+9.34%) |
Jul 18, 2022 | 9.188 | 9.295 | 8.916 | 9.052 | 175,988 | +0.08(+0.87%) |
Jul 15, 2022 | 9.217 | 9.509 | 8.721 | 8.974 | 792,263 | -0.15(-1.60%) |
Jul 14, 2022 | 8.809 | 9.149 | 8.556 | 9.120 | 139,918 | +0.21(+2.40%) |
Jul 13, 2022 | 8.770 | 8.984 | 8.741 | 8.906 | 117,841 | +0.01(+0.11%) |
Jul 12, 2022 | 8.984 | 9.091 | 8.848 | 8.896 | 126,875 | -0.11(-1.19%) |
Jul 11, 2022 | 9.149 | 9.343 | 8.921 | 9.003 | 145,371 | -0.18(-2.01%) |
Jul 08, 2022 | 9.071 | 9.509 | 8.877 | 9.188 | 184,864 | +0.19(+2.16%) |
Jul 07, 2022 | 9.042 | 9.188 | 8.935 | 8.993 | 376,087 | +0.07(+0.76%) |
Jul 06, 2022 | 8.916 | 9.188 | 8.702 | 8.925 | 160,880 | -0.07(-0.76%) |
Jul 05, 2022 | 8.828 | 9.003 | 8.488 | 8.993 | 166,851 | -0.04(-0.43%) |
Jul 01, 2022 | 8.780 | 9.178 | 8.702 | 9.032 | 191,999 | +0.21(+2.43%) |
Jun 30, 2022 | 8.682 | 8.964 | 8.601 | 8.818 | 238,836 | -0.03(-0.33%) |
Jun 29, 2022 | 9.324 | 9.426 | 8.789 | 8.848 | 132,509 | -0.51(-5.41%) |
Jun 28, 2022 | 9.557 | 9.616 | 9.130 | 9.353 | 170,384 | -0.18(-1.94%) |
Jun 27, 2022 | 9.655 | 9.927 | 9.480 | 9.538 | 121,289 | +0.08(+0.82%) |
Jun 24, 2022 | 9.392 | 9.562 | 9.392 | 9.460 | 271,762 | +0.08(+0.83%) |
Jun 23, 2022 | 9.275 | 9.431 | 9.188 | 9.382 | 91,913 | +0.13(+1.37%) |
Jun 22, 2022 | 9.032 | 9.581 | 9.013 | 9.256 | 133,423 | +0.08(+0.85%) |
Jun 21, 2022 | 8.886 | 9.202 | 8.818 | 9.178 | 163,269 | +0.11(+1.18%) |
Jun 17, 2022 | 8.449 | 9.091 | 8.439 | 9.071 | 465,639 | +0.69(+8.24%) |
Jun 16, 2022 | 8.799 | 8.838 | 8.186 | 8.381 | 173,092 | -0.74(-8.10%) |
Jun 15, 2022 | 8.439 | 9.227 | 8.352 | 9.120 | 236,229 | +0.25(+2.85%) |
Jun 14, 2022 | 9.130 | 9.436 | 8.682 | 8.867 | 170,277 | -0.36(-3.90%) |
Jun 13, 2022 | 9.723 | 9.742 | 9.149 | 9.227 | 271,919 | -0.19(-2.06%) |
Jun 10, 2022 | 10.55 | 10.60 | 8.711 | 9.421 | 453,345 | -2.56(-21.35%) |
Jun 09, 2022 | 12.26 | 12.34 | 11.82 | 11.98 | 130,592 | -0.42(-3.37%) |
Jun 08, 2022 | 12.75 | 12.95 | 12.36 | 12.40 | 77,244 | -0.53(-4.06%) |
Jun 07, 2022 | 12.80 | 12.93 | 12.50 | 12.92 | 116,435 | +0.04(+0.30%) |
Jun 06, 2022 | 12.61 | 13.00 | 12.52 | 12.88 | 77,141 | +0.35(+2.79%) |
Jun 03, 2022 | 12.55 | 12.79 | 12.47 | 12.53 | 51,009 | -0.22(-1.75%) |
Jun 02, 2022 | 12.86 | 12.97 | 12.70 | 12.76 | 81,400 | +0.07(+0.54%) |
Jun 01, 2022 | 12.33 | 12.77 | 12.11 | 12.69 | 138,796 | +0.53(+4.32%) |
May 31, 2022 | 12.30 | 12.50 | 12.09 | 12.16 | 395,991 | -0.20(-1.65%) |
May 27, 2022 | 12.81 | 12.81 | 12.29 | 12.37 | 96,828 | -0.39(-3.05%) |
May 26, 2022 | 12.35 | 12.90 | 12.25 | 12.76 | 102,458 | +0.50(+4.04%) |
May 25, 2022 | 11.99 | 12.38 | 11.91 | 12.26 | 127,953 | +0.13(+1.04%) |
May 24, 2022 | 11.80 | 12.17 | 11.65 | 12.13 | 98,341 | +0.25(+2.13%) |
May 23, 2022 | 11.97 | 12.07 | 11.68 | 11.88 | 92,318 | +0.11(+0.91%) |
May 20, 2022 | 12.43 | 12.45 | 11.52 | 11.77 | 139,722 | -0.44(-3.58%) |
May 19, 2022 | 12.46 | 12.67 | 12.16 | 12.21 | 134,329 | -0.47(-3.68%) |
May 18, 2022 | 11.99 | 12.97 | 11.99 | 12.68 | 184,060 | +0.62(+5.16%) |
May 17, 2022 | 11.79 | 12.16 | 11.63 | 12.06 | 63,883 | +0.54(+4.73%) |
May 16, 2022 | 12.01 | 12.01 | 11.40 | 11.51 | 69,637 | -0.37(-3.11%) |
May 13, 2022 | 11.81 | 12.05 | 11.69 | 11.88 | 68,258 | +0.16(+1.33%) |
May 12, 2022 | 11.57 | 11.84 | 11.31 | 11.73 | 90,651 | +0.16(+1.34%) |
May 11, 2022 | 11.28 | 12.05 | 11.28 | 11.57 | 93,611 | +0.17(+1.45%) |
May 10, 2022 | 11.14 | 11.51 | 11.00 | 11.40 | 91,383 | +0.46(+4.17%) |
May 09, 2022 | 11.83 | 11.83 | 10.88 | 10.95 | 176,927 | -1.00(-8.38%) |
May 06, 2022 | 12.49 | 12.52 | 11.85 | 11.95 | 108,321 | -0.57(-4.58%) |
May 05, 2022 | 12.84 | 12.92 | 12.25 | 12.52 | 122,352 | -0.53(-4.09%) |
May 04, 2022 | 13.05 | 13.36 | 12.33 | 13.06 | 143,465 | +0.12(+0.90%) |
May 03, 2022 | 12.98 | 13.31 | 12.87 | 12.94 | 134,202 | +0.07(+0.53%) |