Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.01 | 10.26 | 10.01 | 10.22 | 253,095 | +0.21(+2.12%) |
Jul 28, 2022 | 9.890 | 10.03 | 9.825 | 10.00 | 52,878 | +0.16(+1.57%) |
Jul 27, 2022 | 9.776 | 9.882 | 9.776 | 9.849 | 65,982 | +0.11(+1.09%) |
Jul 26, 2022 | 9.792 | 9.849 | 9.743 | 9.743 | 50,155 | -0.06(-0.58%) |
Jul 25, 2022 | 9.947 | 9.947 | 9.800 | 9.800 | 57,408 | -0.11(-1.15%) |
Jul 22, 2022 | 9.841 | 9.996 | 9.825 | 9.914 | 329,960 | +0.11(+1.17%) |
Jul 21, 2022 | 9.612 | 9.857 | 9.614 | 9.800 | 329,471 | +0.18(+1.87%) |
Jul 20, 2022 | 9.637 | 9.702 | 9.580 | 9.620 | 132,809 | +0.06(+0.60%) |
Jul 19, 2022 | 9.482 | 9.645 | 9.465 | 9.563 | 76,002 | +0.06(+0.60%) |
Jul 18, 2022 | 9.596 | 9.611 | 9.482 | 9.506 | 147,814 | -0.02(-0.17%) |
Jul 15, 2022 | 9.457 | 9.629 | 9.400 | 9.523 | 1,160,689 | +0.05(+0.52%) |
Jul 14, 2022 | 9.302 | 9.498 | 9.270 | 9.474 | 200,603 | +0.04(+0.46%) |
Jul 13, 2022 | 9.374 | 9.430 | 9.333 | 9.430 | 178,513 | +0.06(+0.60%) |
Jul 12, 2022 | 9.463 | 9.551 | 9.325 | 9.374 | 306,303 | -0.06(-0.69%) |
Jul 11, 2022 | 9.382 | 9.455 | 9.188 | 9.438 | 369,332 | -0.03(-0.34%) |
Jul 08, 2022 | 9.495 | 9.503 | 9.447 | 9.471 | 44,457 | -0.03(-0.34%) |
Jul 07, 2022 | 9.447 | 9.560 | 9.447 | 9.503 | 37,176 | +0.03(+0.34%) |
Jul 06, 2022 | 9.463 | 9.544 | 9.422 | 9.471 | 44,300 | -0.02(-0.17%) |
Jul 05, 2022 | 9.584 | 9.584 | 9.414 | 9.487 | 90,117 | -0.12(-1.26%) |
Jul 01, 2022 | 9.536 | 9.677 | 9.527 | 9.608 | 103,353 | +0.13(+1.37%) |
Jun 30, 2022 | 9.350 | 9.503 | 9.293 | 9.479 | 142,348 | +0.02(+0.17%) |
Jun 29, 2022 | 9.382 | 9.463 | 9.374 | 9.463 | 108,965 | +0.08(+0.86%) |
Jun 28, 2022 | 9.382 | 9.443 | 9.366 | 9.382 | 136,782 | +0.00(+0.00%) |
Jun 27, 2022 | 9.463 | 9.463 | 9.358 | 9.382 | 89,742 | -0.13(-1.36%) |
Jun 24, 2022 | 9.495 | 9.572 | 9.487 | 9.511 | 85,504 | +0.01(+0.09%) |
Jun 23, 2022 | 9.398 | 9.560 | 9.398 | 9.503 | 129,010 | +0.11(+1.12%) |
Jun 22, 2022 | 9.285 | 9.447 | 9.285 | 9.398 | 88,999 | +0.09(+0.96%) |
Jun 21, 2022 | 9.309 | 9.374 | 9.285 | 9.309 | 95,668 | +0.01(+0.09%) |
Jun 17, 2022 | 9.341 | 9.341 | 9.185 | 9.301 | 46,397 | +0.14(+1.50%) |
Jun 16, 2022 | 9.261 | 9.374 | 9.139 | 9.163 | 209,278 | -0.30(-3.16%) |
Jun 15, 2022 | 9.527 | 9.527 | 9.358 | 9.463 | 83,049 | +0.05(+0.52%) |
Jun 14, 2022 | 9.447 | 9.566 | 9.312 | 9.414 | 164,876 | -0.05(-0.57%) |
Jun 13, 2022 | 9.757 | 9.757 | 9.420 | 9.468 | 111,469 | -0.42(-4.22%) |
Jun 10, 2022 | 9.869 | 9.975 | 9.845 | 9.885 | 58,655 | -0.01(-0.08%) |
Jun 09, 2022 | 10.08 | 10.09 | 9.885 | 9.893 | 92,555 | -0.24(-2.37%) |
Jun 08, 2022 | 10.21 | 10.24 | 10.12 | 10.13 | 78,395 | -0.16(-1.56%) |
Jun 07, 2022 | 10.23 | 10.32 | 10.18 | 10.29 | 38,257 | +0.09(+0.86%) |
Jun 06, 2022 | 10.18 | 10.26 | 10.17 | 10.21 | 94,761 | +0.01(+0.08%) |
Jun 03, 2022 | 10.23 | 10.23 | 10.18 | 10.20 | 23,599 | -0.03(-0.31%) |
Jun 02, 2022 | 10.17 | 10.29 | 10.17 | 10.23 | 112,302 | +0.01(+0.08%) |
Jun 01, 2022 | 10.33 | 10.45 | 10.21 | 10.22 | 186,110 | -0.04(-0.39%) |
May 31, 2022 | 10.29 | 10.32 | 10.18 | 10.26 | 61,822 | -0.04(-0.39%) |
May 27, 2022 | 10.18 | 10.33 | 10.18 | 10.30 | 88,122 | +0.15(+1.50%) |
May 26, 2022 | 10.14 | 10.23 | 10.11 | 10.15 | 278,440 | +0.06(+0.64%) |
May 25, 2022 | 9.909 | 10.14 | 9.909 | 10.09 | 227,288 | +0.12(+1.21%) |
May 24, 2022 | 9.885 | 10.06 | 9.844 | 9.965 | 173,727 | +0.08(+0.81%) |
May 23, 2022 | 9.861 | 9.909 | 9.821 | 9.885 | 82,276 | +0.05(+0.49%) |
May 20, 2022 | 9.781 | 9.861 | 9.773 | 9.837 | 84,823 | +0.08(+0.82%) |
May 19, 2022 | 9.645 | 9.853 | 9.645 | 9.757 | 101,620 | -0.06(-0.65%) |
May 18, 2022 | 9.709 | 9.869 | 9.709 | 9.821 | 130,872 | -0.01(-0.08%) |
May 17, 2022 | 10.01 | 10.03 | 9.829 | 9.829 | 168,435 | -0.18(-1.84%) |
May 16, 2022 | 9.917 | 10.04 | 9.885 | 10.01 | 116,700 | +0.12(+1.22%) |
May 13, 2022 | 9.998 | 10.18 | 9.885 | 9.893 | 124,947 | -0.09(-0.88%) |
May 12, 2022 | 9.973 | 10.07 | 9.805 | 9.981 | 397,093 | -0.04(-0.38%) |
May 11, 2022 | 9.979 | 10.25 | 9.964 | 10.02 | 163,003 | -0.05(-0.47%) |
May 10, 2022 | 9.964 | 10.34 | 9.964 | 10.07 | 100,697 | +0.10(+1.04%) |
May 09, 2022 | 9.971 | 10.17 | 9.908 | 9.964 | 247,384 | -0.15(-1.49%) |
May 06, 2022 | 10.27 | 10.31 | 10.09 | 10.11 | 69,533 | -0.08(-0.78%) |
May 05, 2022 | 10.34 | 10.51 | 10.14 | 10.19 | 81,797 | -0.31(-2.95%) |
May 04, 2022 | 10.27 | 10.50 | 10.27 | 10.50 | 98,636 | +0.17(+1.62%) |
May 03, 2022 | 10.38 | 10.54 | 10.31 | 10.34 | 61,442 | -0.10(-0.92%) |