Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.862 | 10.03 | 9.816 | 9.998 | 2,481,261 | +0.12(+1.20%) |
Jul 28, 2022 | 9.807 | 9.916 | 9.734 | 9.880 | 889,493 | +0.15(+1.50%) |
Jul 27, 2022 | 9.789 | 9.816 | 9.625 | 9.734 | 943,632 | -0.05(-0.56%) |
Jul 26, 2022 | 9.789 | 9.871 | 9.743 | 9.789 | 879,940 | -0.04(-0.37%) |
Jul 25, 2022 | 9.743 | 9.862 | 9.670 | 9.825 | 1,945,966 | +0.10(+1.03%) |
Jul 22, 2022 | 9.707 | 9.775 | 9.606 | 9.725 | 1,184,948 | +0.08(+0.85%) |
Jul 21, 2022 | 9.442 | 9.666 | 9.388 | 9.643 | 2,074,742 | +0.16(+1.73%) |
Jul 20, 2022 | 9.479 | 9.606 | 9.438 | 9.479 | 2,359,106 | +0.01(+0.10%) |
Jul 19, 2022 | 9.360 | 9.493 | 9.356 | 9.470 | 4,037,284 | +0.20(+2.16%) |
Jul 18, 2022 | 9.524 | 9.552 | 9.233 | 9.269 | 1,216,941 | -0.16(-1.74%) |
Jul 15, 2022 | 9.488 | 9.515 | 9.315 | 9.433 | 2,136,715 | +0.05(+0.58%) |
Jul 14, 2022 | 9.433 | 9.520 | 9.342 | 9.379 | 1,874,978 | -0.21(-2.19%) |
Jul 13, 2022 | 9.570 | 9.670 | 9.433 | 9.588 | 2,198,983 | -0.07(-0.75%) |
Jul 12, 2022 | 9.606 | 9.866 | 9.597 | 9.661 | 2,125,798 | +0.05(+0.57%) |
Jul 11, 2022 | 9.625 | 9.679 | 9.515 | 9.606 | 1,656,921 | +0.00(+0.00%) |
Jul 08, 2022 | 9.679 | 9.739 | 9.570 | 9.606 | 2,019,396 | -0.05(-0.57%) |
Jul 07, 2022 | 9.743 | 9.798 | 9.634 | 9.661 | 2,252,417 | -0.05(-0.56%) |
Jul 06, 2022 | 9.798 | 9.898 | 9.688 | 9.716 | 2,466,146 | -0.13(-1.30%) |
Jul 05, 2022 | 9.725 | 9.843 | 9.634 | 9.843 | 2,296,929 | +0.02(+0.19%) |
Jul 01, 2022 | 9.752 | 9.880 | 9.657 | 9.825 | 2,732,849 | +0.04(+0.37%) |
Jun 30, 2022 | 9.634 | 9.935 | 9.616 | 9.789 | 2,198,897 | +0.04(+0.37%) |
Jun 29, 2022 | 9.734 | 9.766 | 9.606 | 9.752 | 1,964,658 | -0.04(-0.37%) |
Jun 28, 2022 | 9.897 | 9.946 | 9.771 | 9.789 | 1,835,102 | -0.05(-0.46%) |
Jun 27, 2022 | 9.933 | 10.01 | 9.807 | 9.834 | 1,994,872 | -0.07(-0.73%) |
Jun 24, 2022 | 9.726 | 9.933 | 9.681 | 9.906 | 2,595,616 | +0.27(+2.81%) |
Jun 23, 2022 | 9.383 | 9.672 | 9.383 | 9.635 | 1,301,225 | +0.24(+2.59%) |
Jun 22, 2022 | 9.293 | 9.550 | 9.234 | 9.392 | 1,918,708 | +0.01(+0.10%) |
Jun 21, 2022 | 9.365 | 9.509 | 9.338 | 9.383 | 1,911,446 | +0.11(+1.17%) |
Jun 17, 2022 | 9.122 | 9.343 | 9.113 | 9.275 | 4,426,906 | +0.23(+2.49%) |
Jun 16, 2022 | 9.221 | 9.275 | 8.996 | 9.050 | 4,354,963 | -0.29(-3.09%) |
Jun 15, 2022 | 9.347 | 9.518 | 9.230 | 9.338 | 5,270,352 | +0.11(+1.17%) |
Jun 14, 2022 | 9.365 | 9.410 | 9.131 | 9.230 | 4,477,273 | -0.13(-1.35%) |
Jun 13, 2022 | 9.509 | 9.581 | 9.311 | 9.356 | 2,692,213 | -0.41(-4.24%) |
Jun 10, 2022 | 9.915 | 9.946 | 9.762 | 9.771 | 3,175,517 | -0.25(-2.52%) |
Jun 09, 2022 | 10.20 | 10.24 | 9.996 | 10.02 | 1,891,793 | -0.20(-1.94%) |
Jun 08, 2022 | 10.25 | 10.32 | 10.08 | 10.22 | 2,404,661 | -0.10(-0.96%) |
Jun 07, 2022 | 10.21 | 10.32 | 10.14 | 10.32 | 1,618,928 | +0.11(+1.06%) |
Jun 06, 2022 | 10.27 | 10.27 | 10.05 | 10.21 | 2,120,267 | +0.07(+0.71%) |
Jun 03, 2022 | 10.28 | 10.33 | 10.11 | 10.14 | 2,500,837 | -0.27(-2.60%) |
Jun 02, 2022 | 10.39 | 10.42 | 10.20 | 10.41 | 1,852,811 | +0.02(+0.17%) |
Jun 01, 2022 | 10.44 | 10.47 | 10.23 | 10.39 | 2,702,241 | -0.03(-0.26%) |
May 31, 2022 | 10.41 | 10.47 | 10.32 | 10.42 | 2,730,244 | -0.12(-1.11%) |
May 27, 2022 | 10.41 | 10.63 | 10.38 | 10.54 | 1,385,803 | +0.23(+2.18%) |
May 26, 2022 | 10.30 | 10.40 | 10.30 | 10.31 | 1,212,899 | +0.05(+0.44%) |
May 25, 2022 | 10.24 | 10.36 | 10.19 | 10.27 | 1,833,714 | +0.02(+0.18%) |
May 24, 2022 | 10.01 | 10.30 | 9.879 | 10.25 | 2,548,239 | +0.11(+1.07%) |
May 23, 2022 | 10.10 | 10.18 | 9.987 | 10.14 | 1,953,196 | +0.16(+1.63%) |
May 20, 2022 | 10.06 | 10.08 | 9.771 | 9.978 | 1,784,818 | +0.03(+0.27%) |
May 19, 2022 | 10.06 | 10.19 | 9.951 | 9.951 | 2,616,848 | -0.14(-1.43%) |
May 18, 2022 | 10.45 | 10.54 | 10.05 | 10.10 | 3,001,595 | -0.47(-4.44%) |
May 17, 2022 | 10.49 | 10.57 | 10.37 | 10.56 | 1,782,949 | +0.16(+1.56%) |
May 16, 2022 | 10.50 | 10.53 | 10.34 | 10.40 | 1,480,157 | -0.12(-1.11%) |
May 13, 2022 | 10.37 | 10.55 | 10.30 | 10.52 | 2,848,034 | +0.32(+3.09%) |
May 12, 2022 | 10.04 | 10.25 | 10.01 | 10.20 | 4,757,969 | +0.23(+2.35%) |
May 11, 2022 | 10.10 | 10.21 | 9.870 | 9.969 | 2,855,744 | -0.12(-1.16%) |
May 10, 2022 | 10.23 | 10.35 | 9.942 | 10.09 | 3,234,219 | -0.05(-0.53%) |
May 09, 2022 | 10.41 | 10.45 | 10.10 | 10.14 | 2,693,571 | -0.38(-3.60%) |
May 06, 2022 | 10.60 | 10.71 | 10.42 | 10.52 | 2,172,305 | -0.20(-1.85%) |
May 05, 2022 | 11.15 | 11.36 | 10.59 | 10.72 | 3,565,350 | -0.61(-5.41%) |
May 04, 2022 | 11.29 | 11.37 | 11.07 | 11.33 | 2,734,532 | +0.07(+0.64%) |
May 03, 2022 | 11.14 | 11.35 | 11.11 | 11.26 | 2,209,450 | +0.12(+1.05%) |