Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.65 | 10.74 | 10.56 | 10.64 | 10,217,574 | +0.02(+0.18%) |
Jul 28, 2022 | 10.74 | 10.84 | 10.45 | 10.62 | 10,760,353 | -0.10(-0.91%) |
Jul 27, 2022 | 10.57 | 10.73 | 10.40 | 10.72 | 6,812,251 | +0.22(+2.14%) |
Jul 26, 2022 | 10.40 | 10.59 | 10.30 | 10.49 | 9,031,346 | +0.11(+1.04%) |
Jul 25, 2022 | 10.37 | 10.50 | 10.26 | 10.38 | 7,449,590 | +0.08(+0.76%) |
Jul 22, 2022 | 10.11 | 10.30 | 10.07 | 10.30 | 9,537,283 | +0.10(+0.96%) |
Jul 21, 2022 | 10.20 | 10.25 | 9.816 | 10.21 | 19,991,278 | -0.59(-5.43%) |
Jul 20, 2022 | 10.75 | 10.85 | 10.63 | 10.79 | 8,194,711 | +0.01(+0.09%) |
Jul 19, 2022 | 10.64 | 10.86 | 10.55 | 10.78 | 8,607,213 | +0.25(+2.41%) |
Jul 18, 2022 | 10.58 | 10.67 | 10.50 | 10.53 | 7,072,434 | +0.01(+0.09%) |
Jul 15, 2022 | 10.59 | 10.59 | 10.34 | 10.52 | 6,929,980 | +0.14(+1.32%) |
Jul 14, 2022 | 10.27 | 10.40 | 10.22 | 10.38 | 7,841,688 | -0.14(-1.30%) |
Jul 13, 2022 | 10.53 | 10.61 | 10.30 | 10.52 | 5,460,551 | -0.08(-0.74%) |
Jul 12, 2022 | 10.43 | 10.71 | 10.38 | 10.60 | 6,778,123 | +0.16(+1.50%) |
Jul 11, 2022 | 10.55 | 10.68 | 10.43 | 10.44 | 8,261,849 | -0.12(-1.11%) |
Jul 08, 2022 | 10.72 | 10.81 | 10.52 | 10.56 | 7,702,758 | -0.14(-1.28%) |
Jul 07, 2022 | 10.65 | 10.77 | 10.62 | 10.70 | 9,836,358 | +0.09(+0.83%) |
Jul 06, 2022 | 10.81 | 10.87 | 10.53 | 10.61 | 7,463,074 | -0.21(-1.99%) |
Jul 05, 2022 | 10.75 | 10.84 | 10.58 | 10.82 | 9,663,059 | -0.06(-0.54%) |
Jul 01, 2022 | 10.67 | 10.93 | 10.64 | 10.88 | 9,644,609 | +0.22(+2.11%) |
Jun 30, 2022 | 10.82 | 10.88 | 10.59 | 10.66 | 9,171,156 | -0.32(-2.94%) |
Jun 29, 2022 | 11.01 | 11.03 | 10.82 | 10.98 | 6,615,838 | -0.01(-0.09%) |
Jun 28, 2022 | 11.23 | 11.34 | 10.95 | 10.99 | 7,620,582 | -0.12(-1.06%) |
Jun 27, 2022 | 11.02 | 11.16 | 10.93 | 11.11 | 8,009,536 | +0.10(+0.89%) |
Jun 24, 2022 | 10.74 | 11.11 | 10.63 | 11.01 | 16,141,424 | +0.31(+2.92%) |
Jun 23, 2022 | 10.38 | 10.71 | 10.37 | 10.70 | 11,202,705 | +0.35(+3.40%) |
Jun 22, 2022 | 10.36 | 10.53 | 10.30 | 10.34 | 10,428,456 | -0.20(-1.85%) |
Jun 21, 2022 | 10.47 | 10.69 | 10.28 | 10.54 | 12,881,152 | +0.39(+3.85%) |
Jun 17, 2022 | 10.02 | 10.26 | 9.939 | 10.15 | 30,081,538 | +0.21(+2.06%) |
Jun 16, 2022 | 10.08 | 10.16 | 9.836 | 9.943 | 15,699,985 | -0.31(-3.05%) |
Jun 15, 2022 | 10.36 | 10.49 | 10.11 | 10.26 | 13,057,326 | -0.09(-0.85%) |
Jun 14, 2022 | 10.30 | 10.46 | 10.19 | 10.34 | 11,436,761 | +0.09(+0.86%) |
Jun 13, 2022 | 10.75 | 10.83 | 10.18 | 10.26 | 12,874,442 | -0.75(-6.83%) |
Jun 10, 2022 | 11.13 | 11.36 | 11.00 | 11.01 | 11,400,359 | -0.18(-1.57%) |
Jun 09, 2022 | 11.41 | 11.47 | 11.18 | 11.18 | 9,234,014 | -0.21(-1.89%) |
Jun 08, 2022 | 11.53 | 11.61 | 11.35 | 11.40 | 6,800,953 | -0.18(-1.52%) |
Jun 07, 2022 | 11.45 | 11.61 | 11.36 | 11.57 | 7,796,634 | +0.12(+1.02%) |
Jun 06, 2022 | 11.38 | 11.52 | 11.34 | 11.46 | 6,223,329 | +0.09(+0.77%) |
Jun 03, 2022 | 11.54 | 11.60 | 11.33 | 11.37 | 10,887,034 | -0.18(-1.52%) |
Jun 02, 2022 | 11.68 | 11.81 | 11.43 | 11.55 | 8,550,399 | -0.14(-1.17%) |
Jun 01, 2022 | 11.94 | 11.99 | 11.38 | 11.68 | 13,843,284 | -0.27(-2.29%) |
May 31, 2022 | 12.12 | 12.15 | 11.90 | 11.96 | 21,876,992 | -0.25(-2.08%) |
May 27, 2022 | 11.80 | 12.25 | 11.76 | 12.21 | 12,320,993 | +0.44(+3.73%) |
May 26, 2022 | 11.56 | 11.81 | 11.55 | 11.77 | 17,589,678 | +0.33(+2.84%) |
May 25, 2022 | 11.28 | 11.49 | 11.15 | 11.44 | 13,932,710 | +0.08(+0.67%) |
May 24, 2022 | 10.91 | 11.38 | 10.81 | 11.37 | 13,549,131 | +0.41(+3.75%) |
May 23, 2022 | 10.66 | 11.02 | 10.55 | 10.96 | 12,156,557 | +0.37(+3.53%) |
May 20, 2022 | 10.89 | 10.96 | 10.33 | 10.58 | 23,871,014 | -0.29(-2.64%) |
May 19, 2022 | 10.83 | 11.05 | 10.77 | 10.87 | 12,907,430 | -0.04(-0.35%) |
May 18, 2022 | 11.35 | 11.37 | 10.83 | 10.91 | 11,152,784 | -0.47(-4.12%) |
May 17, 2022 | 11.15 | 11.47 | 11.11 | 11.38 | 9,468,797 | +0.21(+1.88%) |
May 16, 2022 | 11.12 | 11.28 | 11.03 | 11.17 | 8,071,170 | +0.08(+0.69%) |
May 13, 2022 | 11.00 | 11.24 | 10.88 | 11.09 | 12,186,532 | +0.11(+1.05%) |
May 12, 2022 | 10.24 | 11.06 | 10.21 | 10.98 | 24,661,894 | +0.82(+8.11%) |
May 11, 2022 | 10.26 | 10.55 | 10.13 | 10.15 | 15,452,415 | -0.09(-0.84%) |
May 10, 2022 | 10.68 | 11.05 | 10.11 | 10.24 | 19,658,488 | -0.43(-4.04%) |
May 09, 2022 | 10.44 | 10.78 | 10.32 | 10.67 | 15,336,802 | +0.23(+2.20%) |
May 06, 2022 | 10.24 | 10.49 | 10.04 | 10.44 | 19,300,438 | +0.16(+1.58%) |
May 05, 2022 | 10.76 | 10.78 | 9.981 | 10.28 | 27,133,768 | +0.09(+0.84%) |
May 04, 2022 | 9.942 | 10.33 | 9.713 | 10.19 | 23,178,230 | +0.23(+2.31%) |
May 03, 2022 | 9.780 | 10.13 | 9.751 | 9.961 | 13,283,553 | +0.14(+1.46%) |