Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.29 | 10.39 | 10.22 | 10.38 | 117,868 | +0.19(+1.87%) |
Jul 28, 2022 | 10.06 | 10.21 | 10.03 | 10.19 | 43,659 | +0.15(+1.48%) |
Jul 27, 2022 | 9.986 | 10.07 | 9.969 | 10.04 | 48,117 | +0.05(+0.50%) |
Jul 26, 2022 | 10.06 | 10.06 | 9.920 | 9.994 | 113,225 | -0.10(-0.98%) |
Jul 25, 2022 | 10.13 | 10.13 | 10.04 | 10.09 | 67,923 | +0.03(+0.33%) |
Jul 22, 2022 | 10.07 | 10.18 | 10.01 | 10.06 | 40,722 | +0.02(+0.16%) |
Jul 21, 2022 | 9.746 | 10.07 | 9.746 | 10.04 | 136,726 | +0.27(+2.72%) |
Jul 20, 2022 | 9.852 | 9.926 | 9.712 | 9.778 | 208,427 | -0.07(-0.67%) |
Jul 19, 2022 | 9.778 | 9.860 | 9.753 | 9.844 | 91,073 | +0.07(+0.67%) |
Jul 18, 2022 | 9.876 | 9.917 | 9.729 | 9.778 | 176,707 | -0.05(-0.50%) |
Jul 15, 2022 | 9.868 | 9.868 | 9.786 | 9.827 | 146,499 | -0.04(-0.42%) |
Jul 14, 2022 | 9.934 | 9.950 | 9.803 | 9.868 | 59,865 | -0.09(-0.91%) |
Jul 13, 2022 | 9.909 | 9.975 | 9.868 | 9.959 | 39,793 | +0.02(+0.25%) |
Jul 12, 2022 | 9.975 | 10.02 | 9.934 | 9.934 | 47,959 | -0.02(-0.25%) |
Jul 11, 2022 | 9.967 | 10.01 | 9.942 | 9.959 | 41,732 | -0.02(-0.25%) |
Jul 08, 2022 | 9.942 | 10.02 | 9.942 | 9.983 | 84,497 | +0.02(+0.25%) |
Jul 07, 2022 | 9.967 | 10.04 | 9.934 | 9.959 | 47,064 | -0.01(-0.08%) |
Jul 06, 2022 | 10.02 | 10.05 | 9.959 | 9.967 | 83,932 | -0.07(-0.65%) |
Jul 05, 2022 | 9.959 | 10.06 | 9.916 | 10.03 | 78,203 | -0.05(-0.49%) |
Jul 01, 2022 | 10.05 | 10.10 | 10.01 | 10.08 | 47,779 | +0.01(+0.08%) |
Jun 30, 2022 | 10.000 | 10.07 | 9.868 | 10.07 | 186,386 | +0.07(+0.66%) |
Jun 29, 2022 | 10.05 | 10.09 | 9.965 | 10.01 | 98,832 | +0.04(+0.41%) |
Jun 28, 2022 | 9.950 | 10.04 | 9.950 | 9.967 | 84,973 | -0.03(-0.33%) |
Jun 27, 2022 | 9.975 | 10.02 | 9.811 | 10.000 | 119,381 | +0.11(+1.08%) |
Jun 24, 2022 | 9.786 | 9.893 | 9.786 | 9.893 | 85,898 | +0.16(+1.69%) |
Jun 23, 2022 | 9.696 | 9.761 | 9.671 | 9.729 | 63,774 | +0.02(+0.17%) |
Jun 22, 2022 | 9.753 | 9.761 | 9.663 | 9.712 | 104,556 | -0.03(-0.33%) |
Jun 21, 2022 | 9.752 | 9.793 | 9.736 | 9.744 | 82,362 | -0.03(-0.33%) |
Jun 17, 2022 | 9.687 | 9.777 | 9.671 | 9.777 | 45,599 | +0.14(+1.44%) |
Jun 16, 2022 | 9.940 | 9.940 | 9.590 | 9.638 | 108,897 | -0.41(-4.06%) |
Jun 15, 2022 | 10.10 | 10.10 | 9.940 | 10.05 | 128,447 | +0.04(+0.41%) |
Jun 14, 2022 | 9.866 | 10.02 | 9.862 | 10.00 | 116,414 | +0.12(+1.24%) |
Jun 13, 2022 | 9.964 | 9.989 | 9.826 | 9.883 | 304,890 | -0.18(-1.78%) |
Jun 10, 2022 | 9.809 | 10.22 | 9.711 | 10.06 | 737,885 | +0.22(+2.24%) |
Jun 09, 2022 | 9.817 | 9.842 | 9.760 | 9.842 | 70,320 | +0.02(+0.25%) |
Jun 08, 2022 | 9.834 | 9.834 | 9.744 | 9.817 | 104,142 | +0.00(+0.00%) |
Jun 07, 2022 | 9.703 | 9.826 | 9.703 | 9.817 | 175,403 | +0.05(+0.50%) |
Jun 06, 2022 | 9.744 | 9.777 | 9.711 | 9.768 | 87,400 | +0.03(+0.34%) |
Jun 03, 2022 | 9.736 | 9.793 | 9.695 | 9.736 | 179,997 | -0.06(-0.58%) |
Jun 02, 2022 | 9.817 | 9.874 | 9.785 | 9.793 | 136,219 | -0.06(-0.58%) |
Jun 01, 2022 | 9.866 | 9.956 | 9.785 | 9.850 | 152,093 | -0.03(-0.33%) |
May 31, 2022 | 9.899 | 9.923 | 9.809 | 9.883 | 145,256 | +0.01(+0.08%) |
May 27, 2022 | 9.850 | 9.964 | 9.850 | 9.874 | 83,643 | +0.04(+0.41%) |
May 26, 2022 | 9.695 | 9.874 | 9.695 | 9.834 | 91,133 | +0.15(+1.60%) |
May 25, 2022 | 9.695 | 9.695 | 9.625 | 9.679 | 121,455 | +0.02(+0.17%) |
May 24, 2022 | 9.711 | 9.711 | 9.565 | 9.662 | 156,458 | -0.05(-0.50%) |
May 23, 2022 | 9.891 | 9.891 | 9.622 | 9.711 | 251,250 | -0.10(-1.07%) |
May 20, 2022 | 9.614 | 9.824 | 9.557 | 9.816 | 609,663 | +0.24(+2.54%) |
May 19, 2022 | 9.581 | 9.646 | 9.541 | 9.573 | 155,585 | -0.06(-0.59%) |
May 18, 2022 | 9.581 | 9.670 | 9.552 | 9.630 | 186,497 | +0.04(+0.42%) |
May 17, 2022 | 9.533 | 9.622 | 9.477 | 9.590 | 116,573 | +0.15(+1.54%) |
May 16, 2022 | 9.525 | 9.525 | 9.419 | 9.444 | 152,077 | -0.05(-0.51%) |
May 13, 2022 | 9.452 | 9.606 | 9.452 | 9.492 | 158,496 | +0.07(+0.77%) |
May 12, 2022 | 9.517 | 9.517 | 9.355 | 9.419 | 248,726 | -0.16(-1.69%) |
May 11, 2022 | 9.719 | 9.788 | 9.492 | 9.581 | 512,915 | -0.22(-2.23%) |
May 10, 2022 | 9.865 | 10.04 | 9.760 | 9.800 | 232,940 | -0.04(-0.41%) |
May 09, 2022 | 9.946 | 9.946 | 9.792 | 9.841 | 252,067 | -0.12(-1.22%) |
May 06, 2022 | 10.02 | 10.06 | 9.914 | 9.962 | 286,891 | -0.11(-1.05%) |
May 05, 2022 | 10.27 | 10.27 | 10.05 | 10.07 | 131,810 | -0.19(-1.89%) |
May 04, 2022 | 10.17 | 10.29 | 10.13 | 10.26 | 89,668 | +0.06(+0.64%) |
May 03, 2022 | 10.19 | 10.29 | 10.15 | 10.20 | 147,962 | -0.00(-0.04%) |