Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.14 | 10.19 | 10.07 | 10.18 | 59,488 | +0.04(+0.41%) |
Jul 28, 2022 | 10.08 | 10.13 | 10.05 | 10.13 | 36,917 | +0.10(+1.00%) |
Jul 27, 2022 | 9.933 | 10.05 | 9.925 | 10.03 | 35,786 | +0.14(+1.44%) |
Jul 26, 2022 | 9.967 | 10.04 | 9.841 | 9.891 | 42,387 | -0.08(-0.84%) |
Jul 25, 2022 | 10.06 | 10.06 | 9.933 | 9.975 | 32,165 | +0.00(+0.00%) |
Jul 22, 2022 | 10.13 | 10.17 | 9.883 | 9.975 | 26,430 | -0.10(-1.00%) |
Jul 21, 2022 | 10.11 | 10.13 | 10.00 | 10.08 | 29,093 | -0.03(-0.25%) |
Jul 20, 2022 | 10.21 | 10.40 | 10.08 | 10.10 | 24,459 | -0.09(-0.91%) |
Jul 19, 2022 | 10.24 | 10.50 | 10.13 | 10.19 | 32,913 | -0.02(-0.16%) |
Jul 18, 2022 | 10.87 | 10.96 | 10.09 | 10.21 | 27,687 | -0.55(-5.15%) |
Jul 15, 2022 | 10.72 | 11.03 | 10.64 | 10.77 | 29,064 | +0.08(+0.79%) |
Jul 14, 2022 | 10.54 | 10.68 | 10.31 | 10.68 | 28,463 | +0.03(+0.24%) |
Jul 13, 2022 | 10.59 | 10.83 | 10.59 | 10.66 | 21,920 | -0.06(-0.55%) |
Jul 12, 2022 | 11.00 | 11.13 | 10.71 | 10.71 | 26,252 | -0.26(-2.37%) |
Jul 11, 2022 | 10.69 | 11.10 | 10.65 | 10.98 | 59,353 | +0.26(+2.43%) |
Jul 08, 2022 | 10.50 | 10.78 | 10.40 | 10.71 | 52,088 | +0.36(+3.49%) |
Jul 07, 2022 | 10.33 | 10.40 | 10.28 | 10.35 | 37,140 | +0.08(+0.74%) |
Jul 06, 2022 | 10.24 | 10.33 | 10.20 | 10.28 | 36,228 | +0.12(+1.16%) |
Jul 05, 2022 | 10.17 | 10.30 | 10.07 | 10.16 | 57,551 | +0.06(+0.58%) |
Jul 01, 2022 | 9.950 | 10.15 | 9.950 | 10.10 | 22,820 | +0.21(+2.12%) |
Jun 30, 2022 | 10.06 | 10.40 | 9.883 | 9.891 | 88,752 | -0.06(-0.59%) |
Jun 29, 2022 | 10.07 | 10.08 | 9.816 | 9.950 | 28,056 | -0.06(-0.59%) |
Jun 28, 2022 | 10.18 | 10.27 | 9.975 | 10.01 | 34,303 | -0.13(-1.32%) |
Jun 27, 2022 | 10.25 | 10.31 | 9.967 | 10.14 | 48,382 | -0.09(-0.90%) |
Jun 24, 2022 | 10.21 | 10.32 | 9.950 | 10.24 | 29,333 | +0.15(+1.50%) |
Jun 23, 2022 | 9.824 | 10.32 | 9.824 | 10.08 | 19,854 | +0.22(+2.21%) |
Jun 22, 2022 | 9.790 | 10.06 | 9.790 | 9.866 | 25,363 | -0.08(-0.84%) |
Jun 21, 2022 | 9.832 | 10.07 | 9.760 | 9.950 | 35,832 | +0.09(+0.94%) |
Jun 17, 2022 | 9.900 | 9.900 | 9.597 | 9.858 | 51,807 | +0.01(+0.09%) |
Jun 16, 2022 | 10.19 | 10.25 | 9.849 | 9.849 | 28,002 | -0.41(-4.01%) |
Jun 15, 2022 | 10.32 | 10.44 | 10.17 | 10.26 | 18,997 | -0.10(-0.97%) |
Jun 14, 2022 | 10.56 | 10.70 | 10.25 | 10.36 | 32,637 | -0.18(-1.75%) |
Jun 13, 2022 | 10.65 | 10.71 | 10.50 | 10.55 | 33,482 | -0.28(-2.56%) |
Jun 10, 2022 | 10.98 | 10.98 | 10.74 | 10.82 | 28,804 | -0.20(-1.83%) |
Jun 09, 2022 | 11.03 | 11.16 | 11.03 | 11.03 | 10,142 | -0.05(-0.45%) |
Jun 08, 2022 | 11.12 | 11.19 | 11.03 | 11.08 | 28,774 | -0.06(-0.52%) |
Jun 07, 2022 | 11.18 | 11.27 | 11.06 | 11.13 | 17,875 | -0.05(-0.44%) |
Jun 06, 2022 | 11.28 | 11.34 | 11.11 | 11.18 | 18,104 | -0.02(-0.15%) |
Jun 03, 2022 | 11.51 | 11.70 | 11.18 | 11.20 | 27,114 | -0.41(-3.54%) |
Jun 02, 2022 | 11.35 | 11.61 | 11.29 | 11.61 | 63,832 | +0.43(+3.82%) |
Jun 01, 2022 | 11.08 | 11.38 | 10.92 | 11.18 | 45,020 | +0.19(+1.72%) |
May 31, 2022 | 11.31 | 11.31 | 10.96 | 10.99 | 50,219 | -0.24(-2.12%) |
May 27, 2022 | 11.58 | 11.59 | 11.11 | 11.23 | 46,839 | -0.30(-2.57%) |
May 26, 2022 | 11.70 | 11.73 | 11.48 | 11.53 | 45,808 | -0.23(-1.96%) |
May 25, 2022 | 11.35 | 11.76 | 11.26 | 11.76 | 40,414 | +0.41(+3.62%) |
May 24, 2022 | 11.19 | 11.43 | 11.09 | 11.35 | 69,673 | +0.16(+1.47%) |
May 23, 2022 | 11.17 | 11.49 | 11.12 | 11.18 | 60,579 | +0.12(+1.11%) |
May 20, 2022 | 10.99 | 11.35 | 10.75 | 11.06 | 48,767 | +0.09(+0.82%) |
May 19, 2022 | 10.83 | 11.03 | 10.70 | 10.97 | 38,038 | +0.07(+0.60%) |
May 18, 2022 | 10.84 | 11.08 | 10.79 | 10.90 | 34,895 | +0.03(+0.30%) |
May 17, 2022 | 10.56 | 10.89 | 10.56 | 10.87 | 25,262 | +0.39(+3.69%) |
May 16, 2022 | 10.38 | 10.63 | 10.38 | 10.48 | 38,384 | +0.17(+1.67%) |
May 13, 2022 | 10.29 | 10.48 | 10.24 | 10.31 | 14,259 | +0.12(+1.13%) |
May 12, 2022 | 10.38 | 10.48 | 10.18 | 10.20 | 37,683 | -0.21(-1.98%) |
May 11, 2022 | 10.38 | 10.73 | 10.38 | 10.40 | 24,610 | +0.01(+0.08%) |
May 10, 2022 | 10.74 | 10.83 | 10.35 | 10.39 | 47,334 | -0.21(-2.02%) |
May 09, 2022 | 10.80 | 10.80 | 10.56 | 10.61 | 31,387 | -0.26(-2.42%) |
May 06, 2022 | 10.81 | 10.97 | 10.71 | 10.87 | 39,525 | +0.06(+0.53%) |
May 05, 2022 | 10.82 | 10.95 | 10.71 | 10.81 | 54,576 | +0.01(+0.08%) |
May 04, 2022 | 10.71 | 10.81 | 10.69 | 10.80 | 26,208 | +0.14(+1.31%) |
May 03, 2022 | 10.57 | 10.69 | 10.57 | 10.66 | 17,600 | +0.10(+0.93%) |