Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.36 | 12.69 | 12.35 | 12.56 | 557,601 | +0.19(+1.58%) |
Jul 28, 2022 | 12.12 | 12.37 | 11.97 | 12.37 | 235,375 | +0.39(+3.25%) |
Jul 27, 2022 | 11.88 | 12.05 | 11.85 | 11.98 | 203,869 | +0.10(+0.82%) |
Jul 26, 2022 | 11.82 | 11.99 | 11.78 | 11.88 | 235,654 | +0.08(+0.68%) |
Jul 25, 2022 | 11.91 | 11.93 | 11.73 | 11.80 | 338,743 | -0.04(-0.30%) |
Jul 22, 2022 | 11.89 | 11.98 | 11.72 | 11.84 | 234,795 | -0.12(-0.96%) |
Jul 21, 2022 | 11.92 | 11.96 | 11.74 | 11.95 | 245,068 | +0.07(+0.60%) |
Jul 20, 2022 | 11.86 | 11.97 | 11.79 | 11.88 | 199,539 | +0.02(+0.15%) |
Jul 19, 2022 | 11.64 | 11.91 | 11.61 | 11.86 | 281,792 | +0.37(+3.24%) |
Jul 18, 2022 | 11.54 | 11.56 | 11.44 | 11.49 | 193,106 | +0.01(+0.08%) |
Jul 15, 2022 | 11.30 | 11.50 | 11.19 | 11.48 | 423,089 | +0.39(+3.51%) |
Jul 14, 2022 | 11.04 | 11.13 | 10.97 | 11.09 | 208,569 | -0.10(-0.87%) |
Jul 13, 2022 | 11.29 | 11.37 | 11.17 | 11.19 | 259,257 | -0.19(-1.64%) |
Jul 12, 2022 | 11.31 | 11.50 | 11.29 | 11.38 | 191,919 | +0.04(+0.31%) |
Jul 11, 2022 | 11.39 | 11.45 | 11.27 | 11.34 | 189,689 | -0.05(-0.47%) |
Jul 08, 2022 | 11.51 | 11.59 | 11.36 | 11.39 | 169,738 | -0.14(-1.23%) |
Jul 07, 2022 | 11.69 | 11.69 | 11.51 | 11.54 | 187,544 | +0.00(+0.00%) |
Jul 06, 2022 | 11.62 | 11.74 | 11.40 | 11.54 | 367,787 | -0.05(-0.46%) |
Jul 05, 2022 | 11.40 | 11.59 | 11.28 | 11.59 | 445,495 | +0.01(+0.08%) |
Jul 01, 2022 | 11.30 | 11.62 | 11.30 | 11.58 | 425,879 | +0.20(+1.79%) |
Jun 30, 2022 | 11.20 | 11.47 | 11.10 | 11.38 | 497,047 | -0.01(-0.08%) |
Jun 29, 2022 | 11.38 | 11.44 | 11.23 | 11.38 | 386,245 | -0.03(-0.23%) |
Jun 28, 2022 | 11.55 | 11.69 | 11.37 | 11.41 | 325,114 | -0.05(-0.46%) |
Jun 27, 2022 | 11.60 | 11.63 | 11.41 | 11.46 | 391,831 | -0.09(-0.76%) |
Jun 24, 2022 | 11.34 | 11.63 | 11.34 | 11.55 | 702,351 | +0.22(+1.93%) |
Jun 23, 2022 | 11.13 | 11.39 | 11.13 | 11.33 | 259,069 | +0.17(+1.57%) |
Jun 22, 2022 | 11.03 | 11.35 | 11.02 | 11.16 | 322,785 | -0.04(-0.39%) |
Jun 21, 2022 | 11.12 | 11.32 | 11.04 | 11.20 | 375,699 | +0.14(+1.26%) |
Jun 17, 2022 | 11.07 | 11.21 | 10.96 | 11.06 | 545,425 | +0.15(+1.36%) |
Jun 16, 2022 | 11.17 | 11.17 | 10.87 | 10.91 | 333,647 | -0.39(-3.48%) |
Jun 15, 2022 | 11.26 | 11.51 | 11.19 | 11.31 | 387,275 | +0.14(+1.25%) |
Jun 14, 2022 | 11.25 | 11.30 | 11.02 | 11.17 | 409,516 | -0.07(-0.62%) |
Jun 13, 2022 | 11.59 | 11.64 | 11.20 | 11.24 | 480,645 | -0.59(-4.96%) |
Jun 10, 2022 | 11.78 | 11.96 | 11.72 | 11.82 | 358,750 | -0.10(-0.88%) |
Jun 09, 2022 | 12.21 | 12.21 | 11.91 | 11.93 | 274,103 | -0.25(-2.08%) |
Jun 08, 2022 | 12.24 | 12.27 | 12.03 | 12.18 | 347,356 | -0.17(-1.42%) |
Jun 07, 2022 | 12.01 | 12.37 | 11.97 | 12.36 | 281,733 | +0.25(+2.10%) |
Jun 06, 2022 | 12.28 | 12.28 | 12.08 | 12.10 | 219,384 | -0.06(-0.50%) |
Jun 03, 2022 | 12.22 | 12.27 | 12.09 | 12.16 | 381,008 | -0.10(-0.86%) |
Jun 02, 2022 | 12.08 | 12.30 | 11.91 | 12.27 | 428,201 | +0.20(+1.67%) |
Jun 01, 2022 | 12.00 | 12.13 | 11.84 | 12.07 | 358,908 | +0.02(+0.15%) |
May 31, 2022 | 12.04 | 12.11 | 11.95 | 12.05 | 680,992 | -0.11(-0.86%) |
May 27, 2022 | 12.06 | 12.22 | 12.06 | 12.16 | 289,462 | +0.19(+1.61%) |
May 26, 2022 | 12.10 | 12.10 | 11.96 | 11.96 | 373,787 | +0.01(+0.07%) |
May 25, 2022 | 11.66 | 11.96 | 11.66 | 11.95 | 460,496 | +0.18(+1.56%) |
May 24, 2022 | 11.60 | 11.77 | 11.38 | 11.77 | 317,014 | +0.15(+1.28%) |
May 23, 2022 | 11.63 | 11.74 | 11.45 | 11.62 | 366,311 | +0.17(+1.45%) |
May 20, 2022 | 11.54 | 11.54 | 11.19 | 11.46 | 686,285 | +0.04(+0.38%) |
May 19, 2022 | 11.50 | 11.57 | 11.26 | 11.41 | 569,822 | -0.11(-0.91%) |
May 18, 2022 | 11.56 | 11.66 | 11.44 | 11.52 | 519,880 | -0.19(-1.64%) |
May 17, 2022 | 11.53 | 11.78 | 11.47 | 11.71 | 336,190 | +0.29(+2.53%) |
May 16, 2022 | 11.36 | 11.55 | 11.31 | 11.42 | 593,483 | -0.04(-0.38%) |
May 13, 2022 | 11.05 | 11.48 | 10.99 | 11.46 | 579,234 | +0.53(+4.88%) |
May 12, 2022 | 10.84 | 10.95 | 10.71 | 10.93 | 618,694 | +0.07(+0.64%) |
May 11, 2022 | 10.95 | 11.13 | 10.74 | 10.86 | 503,014 | -0.04(-0.32%) |
May 10, 2022 | 11.24 | 11.37 | 10.80 | 10.90 | 576,548 | -0.22(-1.97%) |
May 09, 2022 | 11.57 | 11.64 | 11.09 | 11.11 | 582,446 | -0.55(-4.72%) |
May 06, 2022 | 11.74 | 11.77 | 11.50 | 11.67 | 944,501 | -0.15(-1.26%) |
May 05, 2022 | 12.01 | 12.14 | 11.72 | 11.81 | 576,508 | -0.20(-1.67%) |
May 04, 2022 | 11.89 | 12.09 | 11.70 | 12.02 | 1,258,176 | +0.26(+2.23%) |
May 03, 2022 | 11.74 | 11.91 | 11.45 | 11.75 | 1,983,200 | +0.15(+1.28%) |