Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.46 | 10.75 | 10.37 | 10.74 | 380,229 | +0.33(+3.13%) |
Jul 28, 2022 | 10.36 | 10.47 | 10.05 | 10.41 | 261,491 | +0.10(+0.97%) |
Jul 27, 2022 | 10.28 | 10.40 | 10.03 | 10.31 | 351,243 | +0.13(+1.23%) |
Jul 26, 2022 | 10.32 | 10.42 | 9.896 | 10.19 | 552,124 | -0.38(-3.56%) |
Jul 25, 2022 | 10.86 | 11.08 | 10.45 | 10.56 | 731,773 | -0.20(-1.86%) |
Jul 22, 2022 | 10.61 | 10.78 | 10.38 | 10.76 | 488,613 | +0.23(+2.14%) |
Jul 21, 2022 | 10.47 | 10.59 | 10.13 | 10.54 | 228,742 | -0.05(-0.47%) |
Jul 20, 2022 | 10.16 | 10.62 | 10.03 | 10.59 | 476,038 | +0.43(+4.28%) |
Jul 19, 2022 | 9.996 | 10.34 | 9.996 | 10.15 | 510,656 | +0.27(+2.70%) |
Jul 18, 2022 | 10.12 | 10.31 | 9.820 | 9.887 | 469,060 | -0.15(-1.50%) |
Jul 15, 2022 | 10.07 | 10.20 | 9.766 | 10.04 | 692,200 | +0.17(+1.69%) |
Jul 14, 2022 | 9.754 | 9.894 | 9.579 | 9.870 | 224,826 | -0.12(-1.17%) |
Jul 13, 2022 | 9.628 | 10.06 | 9.578 | 9.987 | 320,748 | +0.23(+2.31%) |
Jul 12, 2022 | 9.728 | 9.979 | 9.641 | 9.762 | 310,788 | -0.01(-0.09%) |
Jul 11, 2022 | 9.937 | 10.14 | 9.703 | 9.770 | 369,984 | -0.27(-2.66%) |
Jul 08, 2022 | 9.670 | 10.11 | 9.566 | 10.04 | 528,858 | +0.36(+3.71%) |
Jul 07, 2022 | 9.169 | 9.695 | 9.169 | 9.678 | 443,801 | +0.59(+6.53%) |
Jul 06, 2022 | 9.587 | 9.703 | 9.035 | 9.085 | 573,493 | -0.47(-4.90%) |
Jul 05, 2022 | 9.177 | 9.578 | 8.973 | 9.553 | 622,547 | +0.36(+3.91%) |
Jul 01, 2022 | 9.294 | 9.323 | 8.852 | 9.194 | 619,704 | -0.17(-1.78%) |
Jun 30, 2022 | 9.060 | 9.386 | 8.944 | 9.361 | 584,509 | +0.08(+0.81%) |
Jun 29, 2022 | 9.503 | 9.505 | 9.102 | 9.286 | 585,398 | -0.21(-2.20%) |
Jun 28, 2022 | 9.895 | 10.10 | 9.453 | 9.495 | 420,725 | -0.38(-3.81%) |
Jun 27, 2022 | 10.10 | 10.23 | 9.837 | 9.870 | 404,197 | -0.18(-1.83%) |
Jun 24, 2022 | 9.937 | 10.20 | 9.904 | 10.05 | 900,994 | +0.23(+2.29%) |
Jun 23, 2022 | 9.578 | 9.962 | 9.540 | 9.829 | 549,356 | +0.34(+3.61%) |
Jun 22, 2022 | 9.278 | 9.745 | 9.227 | 9.486 | 1,028,749 | +0.02(+0.18%) |
Jun 21, 2022 | 10.02 | 10.20 | 9.428 | 9.470 | 1,457,646 | -0.39(-3.98%) |
Jun 17, 2022 | 9.503 | 9.912 | 9.397 | 9.862 | 3,053,324 | +0.40(+4.24%) |
Jun 16, 2022 | 9.445 | 9.687 | 9.269 | 9.461 | 829,158 | -0.23(-2.41%) |
Jun 15, 2022 | 9.394 | 10.18 | 9.394 | 9.695 | 1,533,682 | +0.45(+4.88%) |
Jun 14, 2022 | 8.893 | 9.369 | 8.860 | 9.244 | 851,182 | +0.42(+4.73%) |
Jun 13, 2022 | 9.161 | 9.386 | 8.676 | 8.827 | 1,259,083 | -0.58(-6.21%) |
Jun 10, 2022 | 9.612 | 9.787 | 9.317 | 9.411 | 815,260 | -0.37(-3.76%) |
Jun 09, 2022 | 9.820 | 9.904 | 9.528 | 9.779 | 967,059 | -0.09(-0.93%) |
Jun 08, 2022 | 10.08 | 10.15 | 9.829 | 9.870 | 730,308 | -0.28(-2.72%) |
Jun 07, 2022 | 9.946 | 10.23 | 9.812 | 10.15 | 556,422 | -0.07(-0.65%) |
Jun 06, 2022 | 10.35 | 10.40 | 9.904 | 10.21 | 544,530 | +0.03(+0.25%) |
Jun 03, 2022 | 10.65 | 10.85 | 10.10 | 10.19 | 604,016 | -0.66(-6.08%) |
Jun 02, 2022 | 10.50 | 10.91 | 10.26 | 10.85 | 943,756 | +0.38(+3.59%) |
Jun 01, 2022 | 10.81 | 10.83 | 10.25 | 10.47 | 793,665 | -0.18(-1.65%) |
May 31, 2022 | 11.18 | 11.26 | 10.51 | 10.65 | 1,297,347 | -0.29(-2.67%) |
May 27, 2022 | 10.86 | 11.28 | 10.76 | 10.94 | 1,157,698 | +0.14(+1.29%) |
May 26, 2022 | 10.66 | 11.15 | 10.65 | 10.80 | 1,133,331 | +0.32(+3.05%) |
May 25, 2022 | 9.325 | 10.72 | 9.145 | 10.48 | 1,812,282 | +0.80(+8.30%) |
May 24, 2022 | 9.792 | 9.792 | 9.366 | 9.677 | 944,397 | -0.22(-2.24%) |
May 23, 2022 | 9.956 | 9.997 | 9.530 | 9.899 | 924,157 | -0.04(-0.41%) |
May 20, 2022 | 9.923 | 9.989 | 9.399 | 9.940 | 1,225,487 | +0.05(+0.50%) |
May 19, 2022 | 9.768 | 10.15 | 9.751 | 9.890 | 835,769 | -0.10(-0.98%) |
May 18, 2022 | 10.66 | 10.67 | 9.793 | 9.989 | 1,802,840 | -1.07(-9.64%) |
May 17, 2022 | 11.09 | 11.23 | 10.68 | 11.05 | 838,336 | +0.22(+2.04%) |
May 16, 2022 | 11.10 | 11.26 | 10.80 | 10.83 | 700,947 | -0.31(-2.79%) |
May 13, 2022 | 10.98 | 11.42 | 10.92 | 11.14 | 690,714 | +0.29(+2.64%) |
May 12, 2022 | 10.43 | 11.22 | 10.43 | 10.86 | 979,431 | +0.19(+1.77%) |
May 11, 2022 | 10.93 | 11.38 | 10.60 | 10.67 | 1,324,545 | -0.30(-2.76%) |
May 10, 2022 | 11.24 | 11.39 | 10.71 | 10.97 | 1,019,808 | -0.11(-0.96%) |
May 09, 2022 | 11.35 | 11.47 | 10.87 | 11.08 | 1,668,092 | -0.58(-4.99%) |
May 06, 2022 | 11.86 | 12.04 | 11.50 | 11.66 | 819,747 | -0.37(-3.07%) |
May 05, 2022 | 12.18 | 12.20 | 11.48 | 12.03 | 1,552,744 | -0.27(-2.20%) |
May 04, 2022 | 11.88 | 12.46 | 11.69 | 12.30 | 2,912,321 | -0.71(-5.48%) |
May 03, 2022 | 12.42 | 13.22 | 12.19 | 13.01 | 1,342,075 | +0.59(+4.75%) |