Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.89 | 11.36 | 10.89 | 11.30 | 158,488 | +0.34(+3.06%) |
Jul 28, 2022 | 10.93 | 11.02 | 10.76 | 10.97 | 124,297 | +0.15(+1.36%) |
Jul 27, 2022 | 10.84 | 10.85 | 10.64 | 10.82 | 79,055 | +0.07(+0.69%) |
Jul 26, 2022 | 10.80 | 10.85 | 10.56 | 10.75 | 118,464 | -0.01(-0.08%) |
Jul 25, 2022 | 10.75 | 10.79 | 10.56 | 10.76 | 134,523 | +0.25(+2.42%) |
Jul 22, 2022 | 10.48 | 10.60 | 10.48 | 10.50 | 44,963 | +0.08(+0.77%) |
Jul 21, 2022 | 10.39 | 10.46 | 10.36 | 10.42 | 15,136 | -0.02(-0.22%) |
Jul 20, 2022 | 10.40 | 10.48 | 10.40 | 10.44 | 12,843 | +0.07(+0.71%) |
Jul 19, 2022 | 10.36 | 10.47 | 10.26 | 10.37 | 39,506 | +0.19(+1.85%) |
Jul 18, 2022 | 10.22 | 10.37 | 10.03 | 10.18 | 58,929 | -0.05(-0.48%) |
Jul 15, 2022 | 10.23 | 10.31 | 10.17 | 10.23 | 52,694 | +0.00(+0.00%) |
Jul 14, 2022 | 10.14 | 10.23 | 10.08 | 10.23 | 34,805 | +0.00(+0.00%) |
Jul 13, 2022 | 10.12 | 10.23 | 10.11 | 10.23 | 28,686 | +0.08(+0.81%) |
Jul 12, 2022 | 10.17 | 10.22 | 10.11 | 10.15 | 42,628 | -0.05(-0.48%) |
Jul 11, 2022 | 10.15 | 10.32 | 10.09 | 10.20 | 65,604 | +0.09(+0.89%) |
Jul 08, 2022 | 10.06 | 10.20 | 9.994 | 10.11 | 36,586 | +0.10(+0.98%) |
Jul 07, 2022 | 9.942 | 10.09 | 9.937 | 10.01 | 24,820 | +0.06(+0.58%) |
Jul 06, 2022 | 9.929 | 9.996 | 9.831 | 9.953 | 23,850 | +0.13(+1.33%) |
Jul 05, 2022 | 9.855 | 10.01 | 9.781 | 9.822 | 33,990 | -0.11(-1.15%) |
Jul 01, 2022 | 9.986 | 10.02 | 9.659 | 9.937 | 41,098 | -0.03(-0.33%) |
Jun 30, 2022 | 9.683 | 9.986 | 9.569 | 9.970 | 96,246 | +0.19(+1.92%) |
Jun 29, 2022 | 9.937 | 9.970 | 9.691 | 9.781 | 9,503 | -0.10(-0.99%) |
Jun 28, 2022 | 9.888 | 10.01 | 9.785 | 9.880 | 41,969 | +0.20(+2.03%) |
Jun 27, 2022 | 9.462 | 9.814 | 9.462 | 9.683 | 48,848 | +0.18(+1.89%) |
Jun 24, 2022 | 9.331 | 9.593 | 9.282 | 9.503 | 34,924 | +0.25(+2.74%) |
Jun 23, 2022 | 9.348 | 9.626 | 9.102 | 9.249 | 138,376 | -0.16(-1.74%) |
Jun 22, 2022 | 9.511 | 9.641 | 9.258 | 9.413 | 48,672 | -0.25(-2.54%) |
Jun 21, 2022 | 9.413 | 9.667 | 9.300 | 9.659 | 51,338 | +0.46(+4.98%) |
Jun 17, 2022 | 9.446 | 9.560 | 9.045 | 9.200 | 86,848 | -0.15(-1.58%) |
Jun 16, 2022 | 9.749 | 9.749 | 9.323 | 9.348 | 90,045 | -0.47(-4.83%) |
Jun 15, 2022 | 9.847 | 9.969 | 9.749 | 9.822 | 68,194 | -0.05(-0.50%) |
Jun 14, 2022 | 10.07 | 10.11 | 9.774 | 9.871 | 114,334 | -0.20(-1.95%) |
Jun 13, 2022 | 10.29 | 10.39 | 10.04 | 10.07 | 133,065 | -0.37(-3.53%) |
Jun 10, 2022 | 10.44 | 10.45 | 10.30 | 10.44 | 40,786 | +0.00(+0.00%) |
Jun 09, 2022 | 10.56 | 10.57 | 10.40 | 10.44 | 38,907 | -0.14(-1.32%) |
Jun 08, 2022 | 10.63 | 10.68 | 10.52 | 10.58 | 74,110 | -0.07(-0.62%) |
Jun 07, 2022 | 10.41 | 10.71 | 10.41 | 10.64 | 54,902 | +0.11(+1.01%) |
Jun 06, 2022 | 10.49 | 10.61 | 10.33 | 10.53 | 47,667 | -0.01(-0.08%) |
Jun 03, 2022 | 10.51 | 10.64 | 10.37 | 10.54 | 133,520 | +0.12(+1.18%) |
Jun 02, 2022 | 10.36 | 10.54 | 10.26 | 10.42 | 109,499 | +0.11(+1.11%) |
Jun 01, 2022 | 10.32 | 10.43 | 10.22 | 10.31 | 147,559 | +0.07(+0.72%) |
May 31, 2022 | 10.40 | 10.56 | 10.22 | 10.23 | 152,420 | -0.10(-0.95%) |
May 27, 2022 | 10.42 | 10.44 | 10.26 | 10.33 | 56,823 | +0.03(+0.32%) |
May 26, 2022 | 10.40 | 10.49 | 10.18 | 10.30 | 147,747 | +0.03(+0.32%) |
May 25, 2022 | 10.31 | 10.40 | 10.24 | 10.26 | 94,395 | -0.04(-0.40%) |
May 24, 2022 | 10.31 | 10.37 | 10.24 | 10.31 | 35,659 | -0.02(-0.24%) |
May 23, 2022 | 10.27 | 10.44 | 10.27 | 10.33 | 46,892 | +0.04(+0.40%) |
May 20, 2022 | 10.36 | 10.38 | 10.26 | 10.29 | 29,991 | -0.07(-0.63%) |
May 19, 2022 | 10.31 | 10.44 | 10.22 | 10.35 | 86,701 | +0.02(+0.16%) |
May 18, 2022 | 10.63 | 10.64 | 10.31 | 10.34 | 100,530 | -0.28(-2.62%) |
May 17, 2022 | 10.69 | 10.83 | 10.62 | 10.62 | 101,886 | +0.00(+0.00%) |
May 16, 2022 | 10.62 | 10.85 | 10.49 | 10.62 | 82,393 | +0.02(+0.23%) |
May 13, 2022 | 10.31 | 10.69 | 10.27 | 10.59 | 70,901 | +0.34(+3.27%) |
May 12, 2022 | 10.59 | 10.60 | 10.18 | 10.26 | 146,190 | -0.33(-3.09%) |
May 11, 2022 | 10.81 | 10.95 | 10.44 | 10.58 | 94,001 | -0.07(-0.69%) |
May 10, 2022 | 10.64 | 10.76 | 10.57 | 10.66 | 146,291 | -0.05(-0.46%) |
May 09, 2022 | 10.89 | 11.08 | 10.55 | 10.71 | 141,757 | -0.34(-3.11%) |
May 06, 2022 | 11.14 | 11.14 | 10.98 | 11.05 | 167,848 | +0.10(+0.90%) |
May 05, 2022 | 11.36 | 11.48 | 10.95 | 10.95 | 294,906 | -0.54(-4.67%) |
May 04, 2022 | 11.58 | 11.58 | 11.44 | 11.49 | 217,092 | -0.02(-0.14%) |
May 03, 2022 | 11.49 | 11.58 | 11.45 | 11.50 | 199,329 | +0.03(+0.28%) |