Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.43 | 10.68 | 10.24 | 10.50 | 299,793 | +0.03(+0.29%) |
Jul 28, 2022 | 9.790 | 10.57 | 9.640 | 10.47 | 315,153 | +0.81(+8.39%) |
Jul 27, 2022 | 9.470 | 9.745 | 9.430 | 9.660 | 89,179 | +0.26(+2.77%) |
Jul 26, 2022 | 9.550 | 9.580 | 9.330 | 9.400 | 63,033 | -0.24(-2.49%) |
Jul 25, 2022 | 9.630 | 9.705 | 9.490 | 9.640 | 94,604 | +0.03(+0.31%) |
Jul 22, 2022 | 10.00 | 10.00 | 9.480 | 9.610 | 128,193 | -0.42(-4.19%) |
Jul 21, 2022 | 9.790 | 10.03 | 9.760 | 10.03 | 89,755 | +0.23(+2.35%) |
Jul 20, 2022 | 9.560 | 9.940 | 9.510 | 9.800 | 192,843 | +0.17(+1.77%) |
Jul 19, 2022 | 9.720 | 9.815 | 9.560 | 9.630 | 124,203 | +0.02(+0.21%) |
Jul 18, 2022 | 9.730 | 9.940 | 9.585 | 9.610 | 116,858 | +0.06(+0.63%) |
Jul 15, 2022 | 9.320 | 9.580 | 9.250 | 9.550 | 206,149 | +0.33(+3.58%) |
Jul 14, 2022 | 9.090 | 9.285 | 9.000 | 9.220 | 172,253 | +0.01(+0.11%) |
Jul 13, 2022 | 8.900 | 9.380 | 8.800 | 9.210 | 191,657 | +0.19(+2.11%) |
Jul 12, 2022 | 8.980 | 9.880 | 8.730 | 9.020 | 288,352 | +0.00(+0.00%) |
Jul 11, 2022 | 9.410 | 9.410 | 9.020 | 9.020 | 134,770 | -0.64(-6.63%) |
Jul 08, 2022 | 9.600 | 9.690 | 9.500 | 9.660 | 126,923 | +0.02(+0.21%) |
Jul 07, 2022 | 9.380 | 9.760 | 9.380 | 9.640 | 237,366 | +0.37(+3.99%) |
Jul 06, 2022 | 9.660 | 9.820 | 9.160 | 9.270 | 231,079 | -0.38(-3.94%) |
Jul 05, 2022 | 9.740 | 10.05 | 9.360 | 9.650 | 472,541 | -0.28(-2.82%) |
Jul 01, 2022 | 9.850 | 9.970 | 9.670 | 9.930 | 138,356 | -0.02(-0.20%) |
Jun 30, 2022 | 9.830 | 10.08 | 9.740 | 9.950 | 228,801 | -0.06(-0.60%) |
Jun 29, 2022 | 10.06 | 10.17 | 9.870 | 10.01 | 162,764 | -0.10(-0.99%) |
Jun 28, 2022 | 10.33 | 10.63 | 9.990 | 10.11 | 163,659 | -0.20(-1.94%) |
Jun 27, 2022 | 10.19 | 10.75 | 10.14 | 10.31 | 143,755 | +0.13(+1.28%) |
Jun 24, 2022 | 9.930 | 10.24 | 9.750 | 10.18 | 285,886 | +0.31(+3.14%) |
Jun 23, 2022 | 10.10 | 10.28 | 9.820 | 9.870 | 130,765 | -0.26(-2.57%) |
Jun 22, 2022 | 9.940 | 10.28 | 9.940 | 10.13 | 245,985 | -0.04(-0.39%) |
Jun 21, 2022 | 9.850 | 10.23 | 9.845 | 10.17 | 210,270 | +0.43(+4.41%) |
Jun 17, 2022 | 10.08 | 10.27 | 9.710 | 9.740 | 147,781 | -0.31(-3.08%) |
Jun 16, 2022 | 10.32 | 10.40 | 9.970 | 10.05 | 188,247 | -0.62(-5.81%) |
Jun 15, 2022 | 10.51 | 10.78 | 10.44 | 10.67 | 100,748 | +0.27(+2.60%) |
Jun 14, 2022 | 10.71 | 10.71 | 10.20 | 10.40 | 150,902 | -0.21(-1.98%) |
Jun 13, 2022 | 11.17 | 11.17 | 10.55 | 10.61 | 123,571 | -0.71(-6.27%) |
Jun 10, 2022 | 11.62 | 11.62 | 11.13 | 11.32 | 88,867 | -0.42(-3.58%) |
Jun 09, 2022 | 11.99 | 12.04 | 11.65 | 11.74 | 185,780 | -0.37(-3.06%) |
Jun 08, 2022 | 12.06 | 12.39 | 11.88 | 12.11 | 169,840 | +0.21(+1.76%) |
Jun 07, 2022 | 12.04 | 12.10 | 11.71 | 11.90 | 191,717 | -0.30(-2.46%) |
Jun 06, 2022 | 12.25 | 12.42 | 12.05 | 12.20 | 132,104 | +0.16(+1.33%) |
Jun 03, 2022 | 11.79 | 12.11 | 11.79 | 12.04 | 131,865 | +0.00(+0.00%) |
Jun 02, 2022 | 11.99 | 12.36 | 11.99 | 12.04 | 112,952 | +0.01(+0.08%) |
Jun 01, 2022 | 12.23 | 12.52 | 11.83 | 12.03 | 191,216 | -0.11(-0.91%) |
May 31, 2022 | 11.91 | 12.24 | 11.69 | 12.14 | 450,840 | +0.41(+3.50%) |
May 27, 2022 | 11.91 | 12.03 | 11.46 | 11.73 | 400,705 | -0.07(-0.59%) |
May 26, 2022 | 10.84 | 11.89 | 10.74 | 11.80 | 631,351 | +1.04(+9.67%) |
May 25, 2022 | 10.70 | 10.86 | 10.34 | 10.76 | 448,100 | +0.05(+0.47%) |
May 24, 2022 | 11.26 | 11.57 | 9.530 | 10.71 | 708,308 | -0.57(-5.05%) |
May 23, 2022 | 11.35 | 12.26 | 10.70 | 11.28 | 368,471 | +0.00(+0.00%) |
May 20, 2022 | 11.75 | 11.75 | 10.64 | 11.28 | 461,885 | -0.21(-1.83%) |
May 19, 2022 | 11.14 | 11.55 | 11.14 | 11.49 | 783,118 | +0.29(+2.59%) |
May 18, 2022 | 11.77 | 11.78 | 11.05 | 11.20 | 484,090 | -0.62(-5.25%) |
May 17, 2022 | 11.57 | 12.15 | 11.57 | 11.82 | 463,495 | +0.38(+3.32%) |
May 16, 2022 | 11.47 | 11.60 | 11.28 | 11.44 | 215,708 | -0.19(-1.63%) |
May 13, 2022 | 11.31 | 11.93 | 11.31 | 11.63 | 397,065 | +0.44(+3.93%) |
May 12, 2022 | 11.58 | 11.91 | 10.89 | 11.19 | 334,318 | -0.56(-4.77%) |
May 11, 2022 | 11.97 | 12.40 | 11.68 | 11.75 | 182,718 | -0.28(-2.33%) |
May 10, 2022 | 12.35 | 12.35 | 11.50 | 12.03 | 213,026 | -0.07(-0.58%) |
May 09, 2022 | 12.84 | 13.17 | 11.99 | 12.10 | 124,294 | -1.19(-8.95%) |
May 06, 2022 | 14.02 | 14.45 | 13.15 | 13.29 | 126,084 | -0.84(-5.94%) |
May 05, 2022 | 14.90 | 15.39 | 13.97 | 14.13 | 156,010 | -0.87(-5.80%) |
May 04, 2022 | 15.06 | 15.06 | 13.97 | 15.00 | 281,055 | -0.06(-0.40%) |
May 03, 2022 | 15.05 | 15.18 | 14.32 | 15.06 | 155,007 | -0.01(-0.07%) |