Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.27 | 10.63 | 8.925 | 9.360 | 4,895,949 | -1.25(-11.78%) |
Jul 28, 2022 | 10.91 | 10.94 | 10.25 | 10.61 | 2,062,726 | -0.31(-2.84%) |
Jul 27, 2022 | 10.68 | 10.96 | 10.54 | 10.92 | 702,727 | +0.42(+4.00%) |
Jul 26, 2022 | 10.90 | 10.90 | 10.49 | 10.50 | 1,003,505 | -0.57(-5.15%) |
Jul 25, 2022 | 11.45 | 11.45 | 11.05 | 11.07 | 685,127 | -0.38(-3.32%) |
Jul 22, 2022 | 11.63 | 11.77 | 11.32 | 11.45 | 802,533 | -0.23(-1.97%) |
Jul 21, 2022 | 11.55 | 11.69 | 11.39 | 11.68 | 960,312 | +0.12(+1.04%) |
Jul 20, 2022 | 11.37 | 11.65 | 11.26 | 11.56 | 725,405 | +0.26(+2.30%) |
Jul 19, 2022 | 10.89 | 11.33 | 10.89 | 11.30 | 599,609 | +0.62(+5.81%) |
Jul 18, 2022 | 10.79 | 11.12 | 10.66 | 10.68 | 1,010,178 | +0.00(+0.00%) |
Jul 15, 2022 | 10.73 | 10.88 | 10.38 | 10.68 | 1,018,617 | +0.37(+3.59%) |
Jul 14, 2022 | 10.08 | 10.37 | 10.07 | 10.31 | 577,223 | +0.09(+0.88%) |
Jul 13, 2022 | 10.05 | 10.29 | 9.620 | 10.22 | 1,329,828 | -0.14(-1.35%) |
Jul 12, 2022 | 10.19 | 10.42 | 10.15 | 10.36 | 1,443,357 | +0.13(+1.27%) |
Jul 11, 2022 | 10.37 | 10.38 | 10.06 | 10.23 | 523,212 | -0.29(-2.76%) |
Jul 08, 2022 | 10.48 | 10.72 | 10.37 | 10.52 | 513,433 | -0.10(-0.94%) |
Jul 07, 2022 | 10.52 | 10.75 | 10.35 | 10.62 | 737,089 | +0.17(+1.63%) |
Jul 06, 2022 | 10.69 | 10.89 | 10.33 | 10.45 | 567,701 | -0.21(-1.97%) |
Jul 05, 2022 | 10.16 | 10.67 | 9.930 | 10.66 | 492,363 | +0.22(+2.11%) |
Jul 01, 2022 | 10.31 | 10.53 | 10.16 | 10.44 | 538,281 | +0.17(+1.66%) |
Jun 30, 2022 | 10.19 | 10.38 | 9.950 | 10.27 | 692,796 | -0.16(-1.53%) |
Jun 29, 2022 | 10.40 | 10.44 | 10.03 | 10.43 | 574,941 | -0.08(-0.76%) |
Jun 28, 2022 | 11.24 | 11.31 | 10.46 | 10.51 | 1,053,586 | -0.64(-5.74%) |
Jun 27, 2022 | 11.54 | 11.56 | 11.00 | 11.15 | 600,005 | -0.29(-2.53%) |
Jun 24, 2022 | 11.11 | 11.46 | 11.06 | 11.44 | 1,249,218 | +0.51(+4.67%) |
Jun 23, 2022 | 10.81 | 11.07 | 10.56 | 10.93 | 607,048 | +0.23(+2.15%) |
Jun 22, 2022 | 10.44 | 10.86 | 10.43 | 10.70 | 829,466 | +0.10(+0.94%) |
Jun 21, 2022 | 10.84 | 11.05 | 10.59 | 10.60 | 766,951 | +0.15(+1.44%) |
Jun 17, 2022 | 9.890 | 10.58 | 9.810 | 10.45 | 1,554,105 | +0.64(+6.52%) |
Jun 16, 2022 | 10.17 | 10.21 | 9.710 | 9.810 | 1,597,521 | -0.66(-6.30%) |
Jun 15, 2022 | 10.70 | 10.91 | 10.40 | 10.47 | 1,629,643 | -0.07(-0.66%) |
Jun 14, 2022 | 10.81 | 10.92 | 10.44 | 10.54 | 1,114,458 | -0.21(-1.95%) |
Jun 13, 2022 | 11.00 | 11.23 | 10.70 | 10.75 | 929,284 | -0.79(-6.85%) |
Jun 10, 2022 | 11.77 | 12.02 | 11.44 | 11.54 | 859,789 | -0.56(-4.63%) |
Jun 09, 2022 | 12.35 | 12.53 | 11.99 | 12.10 | 798,762 | -0.45(-3.59%) |
Jun 08, 2022 | 12.71 | 12.89 | 12.52 | 12.55 | 616,761 | -0.13(-1.03%) |
Jun 07, 2022 | 12.41 | 12.74 | 12.22 | 12.68 | 974,797 | +0.17(+1.36%) |
Jun 06, 2022 | 12.84 | 12.84 | 12.25 | 12.51 | 813,869 | +0.05(+0.40%) |
Jun 03, 2022 | 12.37 | 12.80 | 12.20 | 12.46 | 1,186,681 | -0.23(-1.81%) |
Jun 02, 2022 | 12.39 | 12.82 | 12.08 | 12.69 | 1,684,099 | +0.91(+7.72%) |
Jun 01, 2022 | 11.82 | 12.13 | 11.56 | 11.78 | 4,425,677 | +0.05(+0.43%) |
May 31, 2022 | 12.55 | 12.60 | 11.70 | 11.73 | 1,661,934 | -0.77(-6.16%) |
May 27, 2022 | 12.08 | 12.50 | 12.08 | 12.50 | 1,112,100 | +0.66(+5.57%) |
May 26, 2022 | 12.05 | 12.11 | 11.22 | 11.84 | 1,648,669 | -0.58(-4.67%) |
May 25, 2022 | 11.82 | 12.45 | 11.82 | 12.42 | 984,557 | +0.60(+5.08%) |
May 24, 2022 | 12.13 | 12.13 | 11.52 | 11.82 | 833,671 | -0.51(-4.14%) |
May 23, 2022 | 12.34 | 12.34 | 11.57 | 12.33 | 818,020 | +0.12(+0.98%) |
May 20, 2022 | 12.30 | 12.47 | 11.67 | 12.21 | 1,303,642 | +0.27(+2.26%) |
May 19, 2022 | 11.48 | 12.23 | 11.47 | 11.94 | 682,248 | +0.44(+3.83%) |
May 18, 2022 | 11.79 | 12.03 | 11.30 | 11.50 | 657,822 | -0.52(-4.33%) |
May 17, 2022 | 11.88 | 12.21 | 11.72 | 12.02 | 799,323 | +0.47(+4.07%) |
May 16, 2022 | 11.55 | 11.97 | 11.49 | 11.55 | 637,741 | -0.17(-1.45%) |
May 13, 2022 | 11.22 | 11.75 | 11.16 | 11.72 | 1,017,536 | +0.83(+7.62%) |
May 12, 2022 | 10.53 | 11.13 | 10.35 | 10.89 | 1,097,962 | +0.21(+1.97%) |
May 11, 2022 | 10.72 | 11.01 | 10.48 | 10.68 | 1,305,889 | -0.13(-1.20%) |
May 10, 2022 | 10.97 | 11.14 | 10.21 | 10.81 | 1,103,604 | +0.16(+1.50%) |
May 09, 2022 | 10.87 | 11.21 | 10.56 | 10.65 | 1,119,869 | -0.54(-4.83%) |
May 06, 2022 | 11.60 | 11.77 | 11.06 | 11.19 | 914,274 | -0.44(-3.78%) |
May 05, 2022 | 12.24 | 12.39 | 11.39 | 11.63 | 1,266,565 | -0.82(-6.59%) |
May 04, 2022 | 11.79 | 12.48 | 11.56 | 12.45 | 1,063,214 | +0.61(+5.15%) |
May 03, 2022 | 11.33 | 12.01 | 11.08 | 11.84 | 1,715,922 | +0.53(+4.69%) |