Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.33 | 10.61 | 10.31 | 10.50 | 3,237,760 | +0.06(+0.53%) |
Jul 28, 2022 | 10.10 | 10.44 | 9.962 | 10.44 | 2,739,194 | +0.40(+4.03%) |
Jul 27, 2022 | 9.889 | 10.08 | 9.769 | 10.04 | 1,930,856 | +0.29(+3.02%) |
Jul 26, 2022 | 9.971 | 9.999 | 9.732 | 9.741 | 1,652,217 | -0.30(-3.02%) |
Jul 25, 2022 | 10.01 | 10.09 | 9.806 | 10.04 | 1,093,061 | +0.06(+0.55%) |
Jul 22, 2022 | 10.24 | 10.35 | 9.866 | 9.990 | 1,284,243 | -0.25(-2.43%) |
Jul 21, 2022 | 10.33 | 10.36 | 9.967 | 10.24 | 2,930,348 | -0.10(-0.98%) |
Jul 20, 2022 | 9.944 | 10.39 | 9.843 | 10.34 | 2,275,294 | +0.37(+3.69%) |
Jul 19, 2022 | 9.631 | 10.04 | 9.548 | 9.971 | 2,308,858 | +0.51(+5.35%) |
Jul 18, 2022 | 9.511 | 9.705 | 9.410 | 9.465 | 2,922,338 | +0.17(+1.88%) |
Jul 15, 2022 | 9.024 | 9.355 | 8.941 | 9.291 | 1,890,524 | +0.38(+4.23%) |
Jul 14, 2022 | 8.923 | 9.028 | 8.757 | 8.913 | 3,031,047 | -0.18(-2.02%) |
Jul 13, 2022 | 9.199 | 9.323 | 8.950 | 9.097 | 3,726,987 | -0.33(-3.51%) |
Jul 12, 2022 | 9.429 | 9.613 | 9.332 | 9.429 | 2,703,489 | -0.06(-0.58%) |
Jul 11, 2022 | 9.539 | 9.594 | 9.249 | 9.484 | 2,680,088 | -0.18(-1.90%) |
Jul 08, 2022 | 9.622 | 9.925 | 9.484 | 9.668 | 2,087,458 | -0.03(-0.28%) |
Jul 07, 2022 | 9.438 | 9.705 | 9.410 | 9.695 | 1,991,779 | +0.29(+3.03%) |
Jul 06, 2022 | 9.521 | 9.838 | 9.383 | 9.410 | 2,252,157 | -0.11(-1.16%) |
Jul 05, 2022 | 9.070 | 9.544 | 8.964 | 9.521 | 2,451,334 | +0.28(+2.98%) |
Jul 01, 2022 | 9.199 | 9.401 | 9.028 | 9.245 | 2,452,447 | +0.02(+0.20%) |
Jun 30, 2022 | 9.199 | 9.355 | 9.019 | 9.226 | 3,915,707 | -0.16(-1.67%) |
Jun 29, 2022 | 9.953 | 9.990 | 9.332 | 9.383 | 4,424,416 | -0.63(-6.34%) |
Jun 28, 2022 | 10.36 | 10.58 | 9.934 | 10.02 | 4,847,275 | -0.25(-2.42%) |
Jun 27, 2022 | 9.971 | 10.30 | 9.787 | 10.27 | 5,763,500 | +0.29(+2.86%) |
Jun 24, 2022 | 9.659 | 10.11 | 9.659 | 9.980 | 29,839,006 | +0.45(+4.73%) |
Jun 23, 2022 | 9.355 | 9.585 | 9.249 | 9.530 | 3,342,234 | +0.19(+2.07%) |
Jun 22, 2022 | 9.217 | 9.438 | 9.143 | 9.337 | 4,042,858 | -0.01(-0.10%) |
Jun 21, 2022 | 9.539 | 9.622 | 9.337 | 9.346 | 3,801,795 | +0.13(+1.40%) |
Jun 17, 2022 | 9.097 | 9.300 | 8.969 | 9.217 | 4,908,340 | +0.08(+0.91%) |
Jun 16, 2022 | 9.410 | 9.521 | 9.005 | 9.134 | 5,997,952 | -0.61(-6.23%) |
Jun 15, 2022 | 9.300 | 9.957 | 9.235 | 9.741 | 5,269,048 | +0.51(+5.48%) |
Jun 14, 2022 | 9.576 | 9.686 | 9.125 | 9.235 | 3,701,740 | -0.24(-2.52%) |
Jun 13, 2022 | 10.21 | 10.25 | 9.348 | 9.475 | 5,230,963 | -1.07(-10.12%) |
Jun 10, 2022 | 11.12 | 11.19 | 10.48 | 10.54 | 3,260,322 | -0.84(-7.36%) |
Jun 09, 2022 | 11.52 | 11.64 | 11.30 | 11.38 | 2,747,542 | -0.28(-2.37%) |
Jun 08, 2022 | 11.54 | 11.84 | 11.51 | 11.65 | 2,913,794 | +0.14(+1.20%) |
Jun 07, 2022 | 11.72 | 11.73 | 11.31 | 11.52 | 4,647,987 | -0.28(-2.34%) |
Jun 06, 2022 | 11.74 | 12.01 | 11.62 | 11.79 | 4,476,744 | +0.36(+3.14%) |
Jun 03, 2022 | 11.32 | 11.61 | 11.32 | 11.43 | 3,677,116 | -0.10(-0.88%) |
Jun 02, 2022 | 10.99 | 11.56 | 10.86 | 11.54 | 11,668,342 | +0.42(+3.81%) |
Jun 01, 2022 | 11.54 | 11.73 | 11.09 | 11.11 | 2,813,525 | -0.42(-3.67%) |
May 31, 2022 | 11.42 | 11.63 | 11.31 | 11.54 | 4,145,535 | +0.14(+1.21%) |
May 27, 2022 | 11.20 | 11.70 | 11.20 | 11.40 | 3,282,897 | +0.36(+3.25%) |
May 26, 2022 | 10.98 | 11.18 | 10.96 | 11.04 | 2,369,981 | +0.12(+1.10%) |
May 25, 2022 | 10.82 | 11.04 | 10.73 | 10.92 | 1,845,430 | -0.02(-0.17%) |
May 24, 2022 | 10.86 | 11.05 | 10.69 | 10.94 | 2,860,626 | +0.11(+1.02%) |
May 23, 2022 | 11.12 | 11.29 | 10.73 | 10.83 | 4,347,621 | +0.08(+0.77%) |
May 20, 2022 | 10.55 | 10.93 | 10.07 | 10.74 | 7,420,713 | +0.40(+3.92%) |
May 19, 2022 | 10.14 | 10.43 | 10.14 | 10.34 | 2,781,256 | +0.07(+0.72%) |
May 18, 2022 | 10.42 | 10.59 | 10.24 | 10.27 | 2,276,129 | -0.31(-2.93%) |
May 17, 2022 | 10.43 | 10.61 | 10.04 | 10.58 | 2,200,273 | +0.44(+4.32%) |
May 16, 2022 | 10.15 | 10.28 | 9.878 | 10.14 | 2,494,360 | -0.01(-0.09%) |
May 13, 2022 | 9.828 | 10.30 | 9.746 | 10.15 | 2,825,741 | +0.52(+5.40%) |
May 12, 2022 | 9.482 | 9.682 | 9.062 | 9.627 | 4,601,549 | +0.07(+0.76%) |
May 11, 2022 | 10.01 | 10.28 | 9.536 | 9.555 | 2,586,895 | -0.46(-4.64%) |
May 10, 2022 | 10.61 | 10.87 | 9.901 | 10.02 | 3,846,086 | -0.40(-3.85%) |
May 09, 2022 | 10.92 | 11.07 | 10.34 | 10.42 | 3,202,808 | -0.76(-6.77%) |
May 06, 2022 | 11.07 | 11.32 | 10.83 | 11.18 | 2,414,283 | +0.11(+0.99%) |
May 05, 2022 | 11.30 | 11.41 | 10.74 | 11.07 | 3,084,951 | -0.36(-3.11%) |
May 04, 2022 | 11.52 | 11.57 | 10.99 | 11.42 | 3,311,048 | -0.05(-0.48%) |
May 03, 2022 | 11.37 | 11.51 | 11.21 | 11.48 | 1,639,400 | +0.17(+1.53%) |