Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.56 | 10.67 | 10.54 | 10.58 | 1,018,426 | -0.02(-0.16%) |
Jul 28, 2022 | 10.35 | 10.63 | 10.33 | 10.60 | 574,864 | +0.31(+3.06%) |
Jul 27, 2022 | 10.31 | 10.33 | 10.15 | 10.29 | 389,636 | +0.03(+0.34%) |
Jul 26, 2022 | 10.26 | 10.36 | 10.23 | 10.25 | 368,428 | -0.04(-0.42%) |
Jul 25, 2022 | 10.27 | 10.39 | 10.25 | 10.30 | 432,482 | +0.10(+0.94%) |
Jul 22, 2022 | 10.22 | 10.33 | 10.11 | 10.20 | 317,072 | +0.00(+0.00%) |
Jul 21, 2022 | 10.17 | 10.23 | 10.06 | 10.20 | 524,019 | -0.04(-0.43%) |
Jul 20, 2022 | 10.61 | 10.62 | 10.21 | 10.24 | 396,461 | -0.22(-2.09%) |
Jul 19, 2022 | 10.41 | 10.53 | 10.36 | 10.46 | 362,663 | +0.10(+0.93%) |
Jul 18, 2022 | 10.47 | 10.58 | 10.31 | 10.37 | 345,844 | -0.02(-0.17%) |
Jul 15, 2022 | 10.46 | 10.46 | 10.26 | 10.38 | 352,841 | -0.02(-0.17%) |
Jul 14, 2022 | 10.30 | 10.52 | 10.22 | 10.40 | 420,657 | -0.06(-0.58%) |
Jul 13, 2022 | 10.58 | 10.70 | 10.45 | 10.46 | 437,129 | -0.17(-1.64%) |
Jul 12, 2022 | 10.77 | 10.80 | 10.54 | 10.64 | 759,641 | -0.25(-2.33%) |
Jul 11, 2022 | 10.92 | 11.01 | 10.87 | 10.89 | 366,024 | -0.21(-1.89%) |
Jul 08, 2022 | 11.00 | 11.20 | 10.92 | 11.10 | 382,327 | +0.11(+1.03%) |
Jul 07, 2022 | 10.63 | 11.03 | 10.59 | 10.99 | 691,613 | +0.44(+4.14%) |
Jul 06, 2022 | 10.55 | 10.61 | 10.39 | 10.55 | 314,799 | +0.02(+0.17%) |
Jul 05, 2022 | 10.58 | 10.59 | 10.47 | 10.53 | 556,227 | -0.25(-2.35%) |
Jul 01, 2022 | 10.43 | 10.95 | 10.42 | 10.78 | 566,572 | +0.17(+1.65%) |
Jun 30, 2022 | 10.42 | 10.78 | 10.34 | 10.61 | 1,522,477 | +0.17(+1.59%) |
Jun 29, 2022 | 10.47 | 10.50 | 10.34 | 10.44 | 547,292 | +0.07(+0.67%) |
Jun 28, 2022 | 10.59 | 10.65 | 10.32 | 10.37 | 274,193 | -0.08(-0.75%) |
Jun 27, 2022 | 10.45 | 10.56 | 10.41 | 10.45 | 337,922 | -0.01(-0.08%) |
Jun 24, 2022 | 10.41 | 10.58 | 10.35 | 10.46 | 472,394 | +0.09(+0.82%) |
Jun 23, 2022 | 10.48 | 10.56 | 10.36 | 10.38 | 574,307 | -0.12(-1.15%) |
Jun 22, 2022 | 10.45 | 10.67 | 10.42 | 10.50 | 339,654 | -0.05(-0.49%) |
Jun 21, 2022 | 10.43 | 10.60 | 10.43 | 10.55 | 684,063 | +0.12(+1.16%) |
Jun 17, 2022 | 10.35 | 10.52 | 10.28 | 10.43 | 391,675 | +0.13(+1.26%) |
Jun 16, 2022 | 10.53 | 10.53 | 10.26 | 10.30 | 409,950 | -0.42(-3.96%) |
Jun 15, 2022 | 10.53 | 10.83 | 10.45 | 10.72 | 769,579 | +0.25(+2.40%) |
Jun 14, 2022 | 10.51 | 10.60 | 10.37 | 10.47 | 321,467 | +0.03(+0.25%) |
Jun 13, 2022 | 10.71 | 10.71 | 10.40 | 10.45 | 835,216 | -0.55(-5.04%) |
Jun 10, 2022 | 11.10 | 11.13 | 10.98 | 11.00 | 592,698 | -0.35(-3.12%) |
Jun 09, 2022 | 11.40 | 11.56 | 11.34 | 11.35 | 564,599 | -0.23(-1.94%) |
Jun 08, 2022 | 11.64 | 11.67 | 11.45 | 11.58 | 723,330 | -0.19(-1.62%) |
Jun 07, 2022 | 11.68 | 11.77 | 11.46 | 11.77 | 1,099,835 | -0.29(-2.37%) |
Jun 06, 2022 | 12.42 | 12.42 | 12.00 | 12.05 | 581,511 | -0.42(-3.40%) |
Jun 03, 2022 | 12.73 | 12.73 | 12.46 | 12.48 | 493,881 | -0.37(-2.90%) |
Jun 02, 2022 | 12.84 | 12.92 | 12.68 | 12.85 | 319,224 | +0.04(+0.34%) |
Jun 01, 2022 | 13.02 | 13.03 | 12.78 | 12.81 | 776,289 | -0.10(-0.80%) |
May 31, 2022 | 13.15 | 13.21 | 12.89 | 12.91 | 618,349 | -0.07(-0.53%) |
May 27, 2022 | 12.89 | 13.03 | 12.83 | 12.98 | 392,490 | +0.08(+0.60%) |
May 26, 2022 | 12.57 | 12.94 | 12.56 | 12.90 | 365,725 | +0.26(+2.05%) |
May 25, 2022 | 12.32 | 12.69 | 12.31 | 12.64 | 491,542 | +0.23(+1.88%) |
May 24, 2022 | 12.44 | 12.49 | 12.18 | 12.41 | 581,451 | -0.11(-0.90%) |
May 23, 2022 | 12.29 | 12.55 | 12.29 | 12.52 | 492,908 | +0.29(+2.41%) |
May 20, 2022 | 12.04 | 12.26 | 12.04 | 12.23 | 524,687 | +0.23(+1.95%) |
May 19, 2022 | 11.92 | 12.15 | 11.86 | 11.99 | 452,241 | +0.19(+1.61%) |
May 18, 2022 | 11.88 | 12.00 | 11.77 | 11.80 | 670,682 | -0.18(-1.52%) |
May 17, 2022 | 11.82 | 12.05 | 11.76 | 11.99 | 882,357 | +0.49(+4.29%) |
May 16, 2022 | 11.38 | 11.55 | 11.35 | 11.49 | 441,421 | +0.12(+1.07%) |
May 13, 2022 | 11.18 | 11.49 | 11.18 | 11.37 | 438,348 | +0.22(+2.02%) |
May 12, 2022 | 11.00 | 11.20 | 10.97 | 11.15 | 459,551 | +0.15(+1.34%) |
May 11, 2022 | 11.15 | 11.28 | 10.99 | 11.00 | 660,090 | -0.17(-1.55%) |
May 10, 2022 | 11.29 | 11.35 | 11.07 | 11.17 | 505,289 | +0.13(+1.18%) |
May 09, 2022 | 11.17 | 11.29 | 11.02 | 11.04 | 651,551 | -0.30(-2.67%) |
May 06, 2022 | 11.27 | 11.49 | 11.22 | 11.35 | 370,396 | -0.03(-0.30%) |
May 05, 2022 | 11.89 | 11.91 | 11.30 | 11.38 | 576,550 | -0.76(-6.27%) |
May 04, 2022 | 11.64 | 12.15 | 11.50 | 12.14 | 636,670 | +0.28(+2.33%) |
May 03, 2022 | 11.63 | 11.88 | 11.52 | 11.86 | 759,798 | +0.27(+2.31%) |