Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.93 | 10.95 | 10.50 | 10.75 | 331,940 | -0.21(-1.92%) |
Jul 28, 2022 | 11.02 | 11.02 | 10.69 | 10.96 | 194,386 | -0.01(-0.09%) |
Jul 27, 2022 | 10.77 | 11.04 | 10.63 | 10.97 | 230,146 | +0.32(+3.00%) |
Jul 26, 2022 | 10.76 | 10.76 | 10.59 | 10.65 | 184,223 | -0.13(-1.21%) |
Jul 25, 2022 | 10.85 | 10.87 | 10.68 | 10.78 | 150,591 | -0.01(-0.09%) |
Jul 22, 2022 | 11.11 | 11.11 | 10.75 | 10.79 | 211,241 | -0.36(-3.23%) |
Jul 21, 2022 | 11.15 | 11.24 | 11.00 | 11.15 | 165,217 | -0.09(-0.80%) |
Jul 20, 2022 | 11.12 | 11.42 | 11.12 | 11.24 | 159,150 | +0.00(+0.00%) |
Jul 19, 2022 | 10.85 | 11.33 | 10.85 | 11.24 | 205,069 | +0.28(+2.55%) |
Jul 18, 2022 | 10.86 | 11.12 | 10.86 | 10.96 | 186,600 | +0.15(+1.39%) |
Jul 15, 2022 | 10.75 | 10.99 | 10.58 | 10.81 | 445,883 | +0.26(+2.46%) |
Jul 14, 2022 | 10.50 | 10.59 | 10.40 | 10.55 | 158,453 | -0.02(-0.19%) |
Jul 13, 2022 | 10.46 | 10.64 | 10.35 | 10.57 | 189,182 | +0.00(+0.00%) |
Jul 12, 2022 | 10.56 | 11.12 | 10.50 | 10.57 | 179,825 | +0.04(+0.38%) |
Jul 11, 2022 | 10.53 | 10.59 | 10.40 | 10.53 | 162,368 | -0.08(-0.75%) |
Jul 08, 2022 | 10.53 | 10.72 | 10.39 | 10.61 | 168,256 | +0.06(+0.57%) |
Jul 07, 2022 | 10.56 | 10.74 | 10.49 | 10.55 | 199,029 | +0.05(+0.48%) |
Jul 06, 2022 | 10.65 | 10.65 | 10.40 | 10.50 | 244,712 | -0.16(-1.50%) |
Jul 05, 2022 | 10.38 | 10.69 | 10.15 | 10.66 | 298,729 | +0.23(+2.21%) |
Jul 01, 2022 | 10.01 | 10.51 | 9.970 | 10.43 | 344,470 | +0.37(+3.68%) |
Jun 30, 2022 | 9.810 | 10.10 | 9.645 | 10.06 | 461,794 | +0.16(+1.62%) |
Jun 29, 2022 | 9.980 | 10.18 | 9.670 | 9.900 | 282,214 | +0.09(+0.92%) |
Jun 28, 2022 | 10.15 | 10.39 | 9.800 | 9.810 | 300,433 | -0.34(-3.35%) |
Jun 27, 2022 | 10.07 | 10.44 | 9.990 | 10.15 | 679,515 | +0.18(+1.81%) |
Jun 24, 2022 | 10.59 | 10.77 | 9.940 | 9.970 | 1,696,854 | -0.61(-5.77%) |
Jun 23, 2022 | 10.71 | 10.87 | 10.45 | 10.58 | 376,724 | -0.11(-1.03%) |
Jun 22, 2022 | 10.45 | 10.78 | 10.35 | 10.69 | 234,465 | +0.11(+1.04%) |
Jun 21, 2022 | 10.39 | 10.73 | 10.22 | 10.58 | 287,088 | +0.31(+3.02%) |
Jun 17, 2022 | 10.28 | 10.45 | 10.28 | 10.27 | 591,103 | +0.17(+1.68%) |
Jun 16, 2022 | 10.24 | 10.50 | 9.990 | 10.10 | 316,514 | -0.33(-3.16%) |
Jun 15, 2022 | 10.15 | 10.55 | 10.15 | 10.43 | 248,102 | +0.37(+3.68%) |
Jun 14, 2022 | 10.07 | 10.22 | 9.840 | 10.06 | 223,561 | +0.00(+0.00%) |
Jun 13, 2022 | 10.18 | 10.30 | 9.993 | 10.06 | 223,092 | -0.35(-3.36%) |
Jun 10, 2022 | 10.46 | 10.67 | 10.36 | 10.41 | 214,814 | -0.21(-1.98%) |
Jun 09, 2022 | 10.97 | 11.07 | 10.61 | 10.62 | 231,710 | -0.44(-3.98%) |
Jun 08, 2022 | 11.28 | 11.40 | 10.99 | 11.06 | 224,536 | -0.10(-0.90%) |
Jun 07, 2022 | 10.89 | 11.30 | 10.89 | 11.16 | 233,549 | +0.13(+1.18%) |
Jun 06, 2022 | 11.03 | 11.38 | 10.99 | 11.03 | 319,127 | +0.16(+1.47%) |
Jun 03, 2022 | 10.97 | 11.03 | 10.79 | 10.87 | 220,433 | -0.17(-1.54%) |
Jun 02, 2022 | 10.85 | 11.26 | 10.75 | 11.04 | 190,123 | +0.20(+1.85%) |
Jun 01, 2022 | 11.14 | 11.24 | 10.73 | 10.84 | 232,760 | -0.16(-1.45%) |
May 31, 2022 | 11.10 | 11.50 | 10.95 | 11.00 | 333,906 | -0.19(-1.70%) |
May 27, 2022 | 10.80 | 11.24 | 10.56 | 11.19 | 274,469 | +0.48(+4.48%) |
May 26, 2022 | 10.50 | 10.73 | 10.36 | 10.71 | 280,893 | +0.31(+2.98%) |
May 25, 2022 | 10.12 | 10.50 | 10.11 | 10.40 | 311,913 | +0.26(+2.56%) |
May 24, 2022 | 10.02 | 10.24 | 9.860 | 10.14 | 470,976 | -0.05(-0.49%) |
May 23, 2022 | 10.66 | 10.67 | 10.16 | 10.19 | 426,121 | -0.32(-3.04%) |
May 20, 2022 | 10.79 | 10.95 | 10.10 | 10.51 | 436,573 | -0.08(-0.76%) |
May 19, 2022 | 10.16 | 10.61 | 10.05 | 10.59 | 330,706 | +0.31(+3.02%) |
May 18, 2022 | 10.38 | 10.71 | 10.23 | 10.28 | 446,548 | -0.16(-1.53%) |
May 17, 2022 | 10.37 | 10.59 | 10.23 | 10.44 | 408,740 | +0.29(+2.86%) |
May 16, 2022 | 10.08 | 10.60 | 9.980 | 10.15 | 531,557 | -0.16(-1.55%) |
May 13, 2022 | 9.970 | 10.37 | 9.720 | 10.31 | 473,761 | +0.38(+3.83%) |
May 12, 2022 | 9.540 | 10.17 | 9.430 | 9.930 | 621,764 | +0.24(+2.48%) |
May 11, 2022 | 9.800 | 10.27 | 9.660 | 9.690 | 639,133 | -0.10(-1.02%) |
May 10, 2022 | 9.480 | 10.10 | 9.470 | 9.790 | 508,919 | +0.37(+3.93%) |
May 09, 2022 | 9.260 | 9.620 | 9.170 | 9.420 | 651,821 | -0.07(-0.74%) |
May 06, 2022 | 9.450 | 9.830 | 9.200 | 9.490 | 689,415 | -0.11(-1.15%) |
May 05, 2022 | 8.940 | 9.970 | 8.690 | 9.600 | 1,277,727 | +0.69(+7.74%) |
May 04, 2022 | 8.520 | 8.985 | 8.280 | 8.910 | 1,097,804 | +0.36(+4.21%) |
May 03, 2022 | 9.440 | 9.530 | 8.520 | 8.550 | 1,203,502 | -1.28(-13.02%) |