Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.86 | 11.93 | 11.86 | 11.90 | 66,543 | +0.07(+0.59%) |
Jul 28, 2022 | 11.80 | 11.84 | 11.77 | 11.83 | 130,182 | -0.02(-0.17%) |
Jul 27, 2022 | 11.71 | 11.99 | 11.71 | 11.85 | 119,055 | +0.04(+0.34%) |
Jul 26, 2022 | 11.79 | 11.85 | 11.75 | 11.81 | 203,472 | +0.12(+1.03%) |
Jul 25, 2022 | 11.65 | 11.73 | 11.60 | 11.69 | 193,317 | +0.14(+1.21%) |
Jul 22, 2022 | 11.57 | 11.60 | 11.53 | 11.55 | 118,218 | -0.02(-0.17%) |
Jul 21, 2022 | 11.66 | 11.68 | 11.57 | 11.57 | 139,064 | -0.08(-0.69%) |
Jul 20, 2022 | 11.66 | 11.78 | 11.63 | 11.65 | 136,910 | -0.10(-0.85%) |
Jul 19, 2022 | 11.72 | 11.78 | 11.72 | 11.75 | 134,246 | -0.04(-0.33%) |
Jul 18, 2022 | 11.81 | 11.84 | 11.72 | 11.79 | 232,744 | +0.08(+0.67%) |
Jul 15, 2022 | 11.50 | 11.89 | 11.50 | 11.71 | 112,280 | +0.03(+0.26%) |
Jul 14, 2022 | 11.63 | 11.71 | 11.63 | 11.68 | 74,334 | -0.16(-1.35%) |
Jul 13, 2022 | 11.83 | 11.90 | 11.76 | 11.84 | 101,697 | +0.02(+0.17%) |
Jul 12, 2022 | 11.87 | 11.88 | 11.78 | 11.82 | 138,802 | +0.02(+0.13%) |
Jul 11, 2022 | 11.82 | 11.85 | 11.79 | 11.80 | 265,542 | -0.18(-1.46%) |
Jul 08, 2022 | 11.99 | 12.02 | 11.87 | 11.98 | 162,549 | +0.03(+0.25%) |
Jul 07, 2022 | 11.95 | 12.01 | 11.90 | 11.95 | 105,464 | -0.06(-0.50%) |
Jul 06, 2022 | 11.93 | 12.03 | 11.93 | 12.01 | 198,698 | +0.12(+1.01%) |
Jul 05, 2022 | 11.79 | 11.90 | 11.77 | 11.89 | 152,530 | +0.10(+0.81%) |
Jul 01, 2022 | 11.84 | 11.86 | 11.75 | 11.79 | 121,988 | -0.04(-0.38%) |
Jun 30, 2022 | 11.85 | 11.87 | 11.79 | 11.84 | 109,737 | -0.14(-1.17%) |
Jun 29, 2022 | 11.93 | 11.99 | 11.89 | 11.98 | 235,532 | +0.06(+0.50%) |
Jun 28, 2022 | 11.94 | 12.01 | 11.92 | 11.92 | 214,570 | +0.12(+1.02%) |
Jun 27, 2022 | 11.86 | 11.89 | 11.45 | 11.80 | 208,696 | +0.00(+0.00%) |
Jun 24, 2022 | 11.76 | 11.80 | 11.72 | 11.80 | 174,703 | +0.01(+0.08%) |
Jun 23, 2022 | 11.79 | 11.85 | 11.74 | 11.79 | 150,084 | -0.05(-0.42%) |
Jun 22, 2022 | 11.79 | 11.86 | 11.76 | 11.84 | 165,185 | -0.06(-0.50%) |
Jun 21, 2022 | 11.84 | 11.91 | 11.83 | 11.90 | 226,166 | +0.36(+3.12%) |
Jun 17, 2022 | 11.62 | 11.65 | 11.54 | 11.54 | 178,698 | -0.04(-0.35%) |
Jun 16, 2022 | 11.59 | 11.64 | 11.56 | 11.58 | 194,963 | -0.18(-1.53%) |
Jun 15, 2022 | 11.72 | 11.84 | 11.72 | 11.76 | 145,548 | -0.17(-1.42%) |
Jun 14, 2022 | 11.91 | 11.98 | 11.57 | 11.93 | 105,695 | -0.08(-0.67%) |
Jun 13, 2022 | 12.12 | 12.13 | 12.00 | 12.01 | 110,575 | -0.26(-2.12%) |
Jun 10, 2022 | 12.19 | 12.35 | 11.96 | 12.27 | 503,366 | +0.05(+0.45%) |
Jun 09, 2022 | 12.24 | 12.33 | 12.21 | 12.21 | 112,484 | +0.08(+0.70%) |
Jun 08, 2022 | 12.22 | 12.23 | 12.12 | 12.13 | 127,108 | -0.18(-1.46%) |
Jun 07, 2022 | 12.38 | 12.38 | 12.26 | 12.31 | 218,486 | +0.08(+0.65%) |
Jun 06, 2022 | 12.45 | 12.45 | 12.23 | 12.23 | 33,477 | -0.16(-1.29%) |
Jun 03, 2022 | 12.21 | 12.42 | 12.21 | 12.39 | 115,441 | -0.01(-0.08%) |
Jun 02, 2022 | 12.27 | 12.40 | 12.14 | 12.40 | 117,802 | +0.05(+0.40%) |
Jun 01, 2022 | 12.52 | 12.52 | 12.32 | 12.35 | 73,663 | +0.10(+0.82%) |
May 31, 2022 | 12.36 | 12.36 | 12.16 | 12.25 | 104,714 | -0.14(-1.13%) |
May 27, 2022 | 12.50 | 12.52 | 12.27 | 12.39 | 52,600 | +0.06(+0.49%) |
May 26, 2022 | 12.23 | 12.40 | 12.19 | 12.33 | 77,184 | +0.09(+0.74%) |
May 25, 2022 | 12.14 | 12.24 | 12.06 | 12.24 | 95,194 | +0.18(+1.49%) |
May 24, 2022 | 12.17 | 12.17 | 11.99 | 12.06 | 96,559 | -0.04(-0.33%) |
May 23, 2022 | 12.11 | 12.22 | 12.02 | 12.10 | 149,586 | +0.05(+0.41%) |
May 20, 2022 | 12.23 | 12.23 | 12.00 | 12.05 | 70,814 | +0.03(+0.25%) |
May 19, 2022 | 12.27 | 12.27 | 11.98 | 12.02 | 68,541 | +0.07(+0.59%) |
May 18, 2022 | 11.78 | 12.16 | 11.78 | 11.95 | 92,609 | -0.19(-1.57%) |
May 17, 2022 | 12.21 | 12.26 | 12.04 | 12.14 | 144,315 | -0.03(-0.25%) |
May 16, 2022 | 12.02 | 12.18 | 11.96 | 12.17 | 117,389 | +0.17(+1.42%) |
May 13, 2022 | 11.97 | 12.06 | 11.94 | 12.00 | 188,751 | +0.44(+3.81%) |
May 12, 2022 | 11.59 | 11.64 | 11.49 | 11.56 | 168,759 | +0.06(+0.52%) |
May 11, 2022 | 11.15 | 11.63 | 11.15 | 11.50 | 241,795 | +0.00(+0.00%) |
May 10, 2022 | 11.46 | 11.52 | 11.43 | 11.50 | 253,856 | -0.20(-1.71%) |
May 09, 2022 | 11.76 | 11.77 | 11.65 | 11.70 | 162,663 | -0.15(-1.27%) |
May 06, 2022 | 11.70 | 11.89 | 11.68 | 11.85 | 344,297 | -0.03(-0.25%) |
May 05, 2022 | 11.95 | 11.95 | 11.77 | 11.88 | 285,941 | -0.21(-1.74%) |
May 04, 2022 | 11.83 | 12.09 | 11.81 | 12.09 | 255,423 | +0.47(+4.04%) |
May 03, 2022 | 11.68 | 11.70 | 11.56 | 11.62 | 388,242 | +0.18(+1.57%) |