Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.33 | 11.62 | 11.05 | 11.50 | 14,136 | +0.05(+0.44%) |
Jul 28, 2022 | 12.08 | 12.08 | 11.00 | 11.45 | 43,366 | -0.45(-3.78%) |
Jul 27, 2022 | 11.59 | 11.93 | 11.54 | 11.90 | 28,581 | +0.22(+1.88%) |
Jul 26, 2022 | 11.61 | 12.23 | 11.50 | 11.68 | 31,551 | -0.07(-0.60%) |
Jul 25, 2022 | 12.34 | 12.34 | 11.50 | 11.75 | 56,594 | -0.56(-4.55%) |
Jul 22, 2022 | 12.90 | 13.19 | 12.15 | 12.31 | 71,085 | -0.46(-3.60%) |
Jul 21, 2022 | 13.03 | 13.56 | 12.29 | 12.77 | 28,004 | -0.17(-1.31%) |
Jul 20, 2022 | 12.76 | 13.25 | 12.56 | 12.94 | 43,283 | +0.25(+1.97%) |
Jul 19, 2022 | 13.02 | 13.50 | 12.57 | 12.69 | 45,033 | -0.27(-2.08%) |
Jul 18, 2022 | 13.11 | 13.80 | 12.71 | 12.96 | 63,281 | +0.07(+0.54%) |
Jul 15, 2022 | 13.67 | 13.90 | 12.06 | 12.89 | 76,718 | -0.51(-3.81%) |
Jul 14, 2022 | 14.18 | 14.18 | 13.20 | 13.40 | 48,866 | -0.70(-4.96%) |
Jul 13, 2022 | 13.59 | 14.50 | 13.26 | 14.10 | 59,614 | +0.21(+1.51%) |
Jul 12, 2022 | 14.26 | 14.26 | 12.78 | 13.89 | 96,219 | -0.27(-1.91%) |
Jul 11, 2022 | 14.19 | 14.63 | 13.57 | 14.16 | 140,488 | -0.45(-3.08%) |
Jul 08, 2022 | 15.17 | 15.43 | 14.15 | 14.61 | 110,912 | -0.39(-2.60%) |
Jul 07, 2022 | 14.75 | 15.80 | 13.04 | 15.00 | 1,983,547 | +1.74(+13.12%) |
Jul 06, 2022 | 12.48 | 13.85 | 12.45 | 13.26 | 54,419 | +0.88(+7.11%) |
Jul 05, 2022 | 11.95 | 12.56 | 11.52 | 12.38 | 36,832 | +0.31(+2.57%) |
Jul 01, 2022 | 11.54 | 12.20 | 11.36 | 12.07 | 50,406 | +0.73(+6.44%) |
Jun 30, 2022 | 11.26 | 11.72 | 11.13 | 11.34 | 18,894 | -0.14(-1.22%) |
Jun 29, 2022 | 11.97 | 13.01 | 11.37 | 11.48 | 25,209 | -0.77(-6.29%) |
Jun 28, 2022 | 12.20 | 13.50 | 11.86 | 12.25 | 63,278 | +0.05(+0.41%) |
Jun 27, 2022 | 11.20 | 12.39 | 10.91 | 12.20 | 46,705 | +0.93(+8.25%) |
Jun 24, 2022 | 11.14 | 11.85 | 10.96 | 11.27 | 46,837 | +0.39(+3.58%) |
Jun 23, 2022 | 10.36 | 11.00 | 10.01 | 10.88 | 21,838 | +0.76(+7.51%) |
Jun 22, 2022 | 9.510 | 10.41 | 9.510 | 10.12 | 21,657 | +0.30(+3.05%) |
Jun 21, 2022 | 11.04 | 11.06 | 9.660 | 9.820 | 65,865 | -0.87(-8.14%) |
Jun 17, 2022 | 10.15 | 11.17 | 10.15 | 10.69 | 19,003 | +0.35(+3.38%) |
Jun 16, 2022 | 10.39 | 10.85 | 9.510 | 10.34 | 51,578 | +0.08(+0.78%) |
Jun 15, 2022 | 11.30 | 11.44 | 10.26 | 10.26 | 44,191 | -0.90(-8.06%) |
Jun 14, 2022 | 10.04 | 11.30 | 10.04 | 11.16 | 37,457 | +1.00(+9.84%) |
Jun 13, 2022 | 11.63 | 11.63 | 10.07 | 10.16 | 37,506 | -1.83(-15.26%) |
Jun 10, 2022 | 11.50 | 12.67 | 11.48 | 11.99 | 49,473 | +0.14(+1.18%) |
Jun 09, 2022 | 13.81 | 13.81 | 11.75 | 11.85 | 91,468 | -1.85(-13.50%) |
Jun 08, 2022 | 11.67 | 14.32 | 11.47 | 13.70 | 204,765 | +2.90(+26.85%) |
Jun 07, 2022 | 10.56 | 11.00 | 10.56 | 10.80 | 19,245 | -0.20(-1.82%) |
Jun 06, 2022 | 10.47 | 11.18 | 10.38 | 11.00 | 52,605 | +0.89(+8.80%) |
Jun 03, 2022 | 9.960 | 10.21 | 9.780 | 10.11 | 20,510 | +0.27(+2.74%) |
Jun 02, 2022 | 9.340 | 9.980 | 9.340 | 9.840 | 23,415 | +0.33(+3.47%) |
Jun 01, 2022 | 9.200 | 9.740 | 9.170 | 9.510 | 42,358 | +0.33(+3.59%) |
May 31, 2022 | 10.34 | 10.34 | 8.980 | 9.180 | 112,512 | -0.95(-9.38%) |
May 27, 2022 | 9.330 | 10.25 | 9.195 | 10.13 | 33,861 | +0.99(+10.83%) |
May 26, 2022 | 9.370 | 9.438 | 8.870 | 9.140 | 28,883 | +0.20(+2.24%) |
May 25, 2022 | 8.500 | 8.990 | 8.500 | 8.940 | 7,667 | +0.33(+3.83%) |
May 24, 2022 | 8.750 | 9.010 | 8.530 | 8.610 | 21,725 | -0.37(-4.12%) |
May 23, 2022 | 9.180 | 9.200 | 8.870 | 8.980 | 12,227 | -0.17(-1.86%) |
May 20, 2022 | 9.910 | 9.910 | 8.500 | 9.150 | 67,522 | -0.50(-5.18%) |
May 19, 2022 | 9.110 | 9.860 | 9.110 | 9.650 | 8,357 | +0.24(+2.55%) |
May 18, 2022 | 9.540 | 10.09 | 9.020 | 9.410 | 19,850 | -0.36(-3.68%) |
May 17, 2022 | 9.870 | 10.29 | 9.456 | 9.770 | 16,412 | +0.35(+3.72%) |
May 16, 2022 | 9.180 | 10.35 | 9.180 | 9.420 | 25,768 | +0.00(+0.00%) |
May 13, 2022 | 9.270 | 9.870 | 9.060 | 9.420 | 23,368 | +0.61(+6.92%) |
May 12, 2022 | 8.980 | 9.140 | 8.385 | 8.810 | 46,756 | -0.26(-2.87%) |
May 11, 2022 | 9.680 | 10.01 | 9.070 | 9.070 | 38,665 | -0.75(-7.64%) |
May 10, 2022 | 9.870 | 10.38 | 9.400 | 9.820 | 31,733 | -0.08(-0.81%) |
May 09, 2022 | 10.51 | 10.51 | 9.520 | 9.900 | 43,847 | -0.61(-5.80%) |
May 06, 2022 | 11.15 | 11.28 | 10.51 | 10.51 | 29,992 | -0.74(-6.58%) |
May 05, 2022 | 11.17 | 11.44 | 10.67 | 11.25 | 40,686 | -0.43(-3.68%) |
May 04, 2022 | 10.48 | 11.76 | 10.27 | 11.68 | 50,104 | +1.44(+14.06%) |
May 03, 2022 | 9.890 | 10.47 | 9.780 | 10.24 | 18,486 | +0.28(+2.81%) |