Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.72 | 10.89 | 10.61 | 10.76 | 2,333,889 | +0.08(+0.78%) |
Jul 28, 2022 | 10.37 | 10.68 | 10.27 | 10.68 | 2,924,581 | +0.34(+3.29%) |
Jul 27, 2022 | 10.17 | 10.46 | 10.17 | 10.34 | 2,927,469 | +0.15(+1.45%) |
Jul 26, 2022 | 10.14 | 10.30 | 10.14 | 10.19 | 1,467,541 | -0.06(-0.54%) |
Jul 25, 2022 | 10.13 | 10.27 | 10.10 | 10.25 | 2,226,664 | +0.17(+1.74%) |
Jul 22, 2022 | 10.12 | 10.21 | 9.986 | 10.07 | 1,654,198 | -0.06(-0.55%) |
Jul 21, 2022 | 10.06 | 10.14 | 9.953 | 10.13 | 1,530,662 | -0.02(-0.18%) |
Jul 20, 2022 | 9.935 | 10.18 | 9.935 | 10.15 | 2,124,857 | +0.13(+1.29%) |
Jul 19, 2022 | 9.843 | 10.07 | 9.791 | 10.02 | 1,609,554 | +0.31(+3.23%) |
Jul 18, 2022 | 9.714 | 9.843 | 9.668 | 9.705 | 2,441,431 | +0.08(+0.86%) |
Jul 15, 2022 | 9.548 | 9.677 | 9.396 | 9.622 | 3,197,368 | +0.29(+3.06%) |
Jul 14, 2022 | 9.392 | 9.401 | 9.217 | 9.336 | 2,263,698 | -0.15(-1.55%) |
Jul 13, 2022 | 9.594 | 9.668 | 9.378 | 9.484 | 2,099,481 | -0.20(-2.09%) |
Jul 12, 2022 | 9.603 | 9.815 | 9.594 | 9.686 | 2,011,631 | +0.02(+0.19%) |
Jul 11, 2022 | 9.594 | 9.696 | 9.590 | 9.668 | 1,911,007 | -0.04(-0.38%) |
Jul 08, 2022 | 9.788 | 9.829 | 9.668 | 9.705 | 2,423,389 | -0.03(-0.28%) |
Jul 07, 2022 | 9.723 | 9.806 | 9.691 | 9.732 | 1,783,087 | +0.14(+1.44%) |
Jul 06, 2022 | 9.622 | 9.677 | 9.456 | 9.594 | 3,896,822 | -0.11(-1.14%) |
Jul 05, 2022 | 9.530 | 9.714 | 9.378 | 9.705 | 3,348,299 | -0.05(-0.47%) |
Jul 01, 2022 | 9.548 | 9.778 | 9.442 | 9.751 | 3,478,468 | +0.17(+1.73%) |
Jun 30, 2022 | 9.502 | 9.686 | 9.419 | 9.585 | 4,253,424 | -0.14(-1.42%) |
Jun 29, 2022 | 9.778 | 9.852 | 9.650 | 9.723 | 3,327,736 | -0.01(-0.09%) |
Jun 28, 2022 | 9.898 | 9.990 | 9.714 | 9.732 | 4,112,033 | -0.09(-0.94%) |
Jun 27, 2022 | 9.834 | 9.940 | 9.746 | 9.824 | 3,723,785 | +0.14(+1.43%) |
Jun 24, 2022 | 9.631 | 9.870 | 9.622 | 9.686 | 9,775,575 | +0.06(+0.67%) |
Jun 23, 2022 | 9.751 | 9.760 | 9.461 | 9.622 | 2,292,152 | -0.15(-1.51%) |
Jun 22, 2022 | 9.585 | 9.843 | 9.585 | 9.769 | 2,786,555 | +0.04(+0.38%) |
Jun 21, 2022 | 9.861 | 9.944 | 9.723 | 9.732 | 2,935,545 | +0.02(+0.19%) |
Jun 17, 2022 | 9.640 | 9.843 | 9.590 | 9.714 | 6,381,364 | +0.19(+2.03%) |
Jun 16, 2022 | 9.723 | 9.751 | 9.475 | 9.521 | 4,272,631 | -0.42(-4.26%) |
Jun 15, 2022 | 9.990 | 10.13 | 9.829 | 9.944 | 4,126,959 | +0.09(+0.93%) |
Jun 14, 2022 | 9.778 | 9.958 | 9.723 | 9.852 | 3,782,023 | +0.07(+0.75%) |
Jun 13, 2022 | 9.952 | 10.06 | 9.733 | 9.778 | 3,678,031 | -0.37(-3.68%) |
Jun 10, 2022 | 10.33 | 10.38 | 10.03 | 10.15 | 4,275,781 | -0.36(-3.38%) |
Jun 09, 2022 | 10.90 | 10.95 | 10.50 | 10.51 | 3,362,244 | -0.44(-4.00%) |
Jun 08, 2022 | 11.16 | 11.16 | 10.83 | 10.94 | 3,076,977 | -0.35(-3.07%) |
Jun 07, 2022 | 11.17 | 11.44 | 11.07 | 11.29 | 3,977,933 | +0.05(+0.41%) |
Jun 06, 2022 | 11.45 | 11.48 | 11.23 | 11.25 | 4,969,873 | -0.15(-1.28%) |
Jun 03, 2022 | 11.60 | 11.60 | 11.36 | 11.39 | 2,787,579 | -0.23(-1.96%) |
Jun 02, 2022 | 11.40 | 11.63 | 11.30 | 11.62 | 2,287,853 | +0.15(+1.27%) |
Jun 01, 2022 | 11.58 | 11.59 | 11.25 | 11.47 | 2,434,170 | -0.11(-0.94%) |
May 31, 2022 | 11.50 | 11.64 | 11.35 | 11.58 | 4,076,069 | -0.05(-0.47%) |
May 27, 2022 | 11.46 | 11.64 | 11.45 | 11.64 | 1,953,331 | +0.16(+1.43%) |
May 26, 2022 | 11.25 | 11.52 | 11.15 | 11.47 | 2,400,554 | +0.34(+3.03%) |
May 25, 2022 | 10.99 | 11.23 | 10.99 | 11.14 | 2,843,331 | +0.05(+0.49%) |
May 24, 2022 | 11.13 | 11.17 | 10.81 | 11.08 | 3,038,697 | -0.09(-0.82%) |
May 23, 2022 | 10.92 | 11.21 | 10.79 | 11.17 | 4,708,094 | +0.51(+4.79%) |
May 20, 2022 | 10.67 | 10.76 | 10.42 | 10.66 | 2,506,656 | +0.05(+0.52%) |
May 19, 2022 | 10.59 | 10.75 | 10.52 | 10.61 | 3,078,109 | -0.09(-0.85%) |
May 18, 2022 | 10.83 | 10.91 | 10.66 | 10.70 | 2,358,596 | -0.26(-2.33%) |
May 17, 2022 | 10.71 | 10.98 | 10.71 | 10.95 | 2,259,961 | +0.37(+3.53%) |
May 16, 2022 | 10.60 | 10.73 | 10.46 | 10.58 | 2,160,280 | -0.07(-0.68%) |
May 13, 2022 | 10.68 | 10.79 | 10.58 | 10.65 | 2,502,127 | +0.02(+0.17%) |
May 12, 2022 | 10.53 | 10.64 | 10.39 | 10.64 | 3,239,794 | +0.04(+0.34%) |
May 11, 2022 | 10.77 | 10.95 | 10.56 | 10.60 | 2,545,108 | -0.13(-1.19%) |
May 10, 2022 | 10.84 | 10.91 | 10.48 | 10.73 | 2,903,948 | -0.03(-0.25%) |
May 09, 2022 | 10.80 | 10.88 | 10.68 | 10.75 | 2,787,280 | -0.14(-1.26%) |
May 06, 2022 | 11.05 | 11.13 | 10.72 | 10.89 | 3,605,831 | -0.17(-1.57%) |
May 05, 2022 | 11.21 | 11.25 | 10.96 | 11.06 | 4,269,770 | -0.28(-2.49%) |
May 04, 2022 | 10.92 | 11.37 | 10.88 | 11.35 | 2,994,892 | +0.41(+3.75%) |
May 03, 2022 | 10.94 | 11.05 | 10.84 | 10.94 | 2,974,900 | -0.05(-0.50%) |