Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.27 | 10.93 | 10.27 | 10.79 | 889,440 | +0.42(+4.05%) |
Jul 28, 2022 | 10.24 | 10.50 | 9.950 | 10.37 | 965,775 | +0.13(+1.27%) |
Jul 27, 2022 | 10.37 | 10.66 | 9.830 | 10.24 | 2,451,178 | +0.13(+1.29%) |
Jul 26, 2022 | 10.25 | 10.29 | 9.970 | 10.11 | 793,203 | -0.53(-4.98%) |
Jul 25, 2022 | 10.90 | 10.92 | 10.45 | 10.64 | 700,924 | -0.28(-2.56%) |
Jul 22, 2022 | 11.30 | 11.45 | 10.61 | 10.92 | 767,729 | -0.40(-3.53%) |
Jul 21, 2022 | 11.16 | 11.34 | 10.94 | 11.32 | 567,270 | +0.14(+1.25%) |
Jul 20, 2022 | 10.77 | 11.19 | 10.74 | 11.18 | 790,008 | +0.40(+3.71%) |
Jul 19, 2022 | 10.74 | 10.88 | 10.48 | 10.78 | 632,269 | +0.16(+1.51%) |
Jul 18, 2022 | 10.49 | 11.18 | 10.34 | 10.62 | 950,346 | +0.36(+3.51%) |
Jul 15, 2022 | 10.26 | 10.39 | 9.980 | 10.26 | 638,077 | +0.26(+2.60%) |
Jul 14, 2022 | 10.10 | 10.21 | 9.870 | 10.00 | 606,924 | -0.13(-1.28%) |
Jul 13, 2022 | 10.02 | 10.50 | 10.01 | 10.13 | 756,778 | -0.31(-2.97%) |
Jul 12, 2022 | 10.19 | 10.52 | 10.14 | 10.44 | 741,522 | +0.31(+3.06%) |
Jul 11, 2022 | 10.65 | 10.71 | 10.07 | 10.13 | 665,023 | -0.65(-6.03%) |
Jul 08, 2022 | 10.60 | 10.87 | 10.16 | 10.78 | 1,063,647 | -0.12(-1.10%) |
Jul 07, 2022 | 10.69 | 11.02 | 10.47 | 10.90 | 984,944 | +0.37(+3.51%) |
Jul 06, 2022 | 10.75 | 10.85 | 10.36 | 10.53 | 705,291 | -0.25(-2.32%) |
Jul 05, 2022 | 10.37 | 10.85 | 10.01 | 10.78 | 880,919 | +0.27(+2.57%) |
Jul 01, 2022 | 10.28 | 10.60 | 10.12 | 10.51 | 894,956 | +0.40(+3.96%) |
Jun 30, 2022 | 10.45 | 10.57 | 10.03 | 10.11 | 1,793,473 | -0.67(-6.22%) |
Jun 29, 2022 | 11.45 | 11.47 | 10.70 | 10.78 | 1,273,853 | -0.77(-6.67%) |
Jun 28, 2022 | 11.97 | 12.01 | 11.51 | 11.55 | 1,116,487 | -0.43(-3.59%) |
Jun 27, 2022 | 12.33 | 12.33 | 11.75 | 11.98 | 871,304 | -0.22(-1.80%) |
Jun 24, 2022 | 12.18 | 12.72 | 12.03 | 12.20 | 6,870,923 | +0.05(+0.41%) |
Jun 23, 2022 | 11.82 | 12.23 | 11.47 | 12.15 | 1,076,587 | +0.38(+3.23%) |
Jun 22, 2022 | 10.97 | 11.84 | 10.97 | 11.77 | 1,040,672 | +0.47(+4.16%) |
Jun 21, 2022 | 10.89 | 11.83 | 10.89 | 11.30 | 1,392,004 | +0.66(+6.20%) |
Jun 17, 2022 | 10.35 | 11.09 | 10.17 | 10.64 | 2,555,602 | +0.48(+4.72%) |
Jun 16, 2022 | 10.37 | 10.56 | 9.980 | 10.16 | 763,025 | -0.64(-5.93%) |
Jun 15, 2022 | 10.46 | 10.96 | 10.46 | 10.80 | 919,062 | +0.49(+4.75%) |
Jun 14, 2022 | 10.43 | 10.55 | 10.10 | 10.31 | 732,773 | +0.04(+0.39%) |
Jun 13, 2022 | 10.31 | 10.65 | 10.01 | 10.27 | 1,017,333 | -0.57(-5.26%) |
Jun 10, 2022 | 11.10 | 11.37 | 10.74 | 10.84 | 707,604 | -0.63(-5.49%) |
Jun 09, 2022 | 11.90 | 12.18 | 11.42 | 11.47 | 694,019 | -0.45(-3.78%) |
Jun 08, 2022 | 11.63 | 12.05 | 11.62 | 11.92 | 900,430 | +0.30(+2.58%) |
Jun 07, 2022 | 11.33 | 11.89 | 11.02 | 11.62 | 992,188 | -0.07(-0.60%) |
Jun 06, 2022 | 11.52 | 11.93 | 11.39 | 11.69 | 1,394,729 | +0.57(+5.13%) |
Jun 03, 2022 | 11.19 | 11.46 | 10.89 | 11.12 | 767,851 | -0.32(-2.80%) |
Jun 02, 2022 | 10.44 | 11.68 | 10.41 | 11.44 | 1,393,746 | +0.98(+9.37%) |
Jun 01, 2022 | 10.79 | 11.46 | 10.43 | 10.46 | 822,742 | -0.47(-4.30%) |
May 31, 2022 | 11.63 | 11.89 | 10.70 | 10.93 | 1,361,592 | -0.62(-5.37%) |
May 27, 2022 | 11.38 | 11.70 | 11.17 | 11.55 | 705,343 | +0.24(+2.12%) |
May 26, 2022 | 10.66 | 11.39 | 10.60 | 11.31 | 1,242,689 | +0.82(+7.82%) |
May 25, 2022 | 10.25 | 11.38 | 10.25 | 10.49 | 2,512,154 | +0.12(+1.16%) |
May 24, 2022 | 10.93 | 10.93 | 10.31 | 10.37 | 606,797 | -0.95(-8.39%) |
May 23, 2022 | 10.96 | 11.34 | 10.66 | 11.32 | 1,053,178 | +0.33(+3.00%) |
May 20, 2022 | 11.20 | 11.25 | 10.33 | 10.99 | 1,043,138 | -0.03(-0.27%) |
May 19, 2022 | 10.83 | 11.35 | 10.79 | 11.02 | 995,150 | +0.20(+1.85%) |
May 18, 2022 | 11.32 | 11.44 | 10.65 | 10.82 | 1,136,465 | -0.90(-7.68%) |
May 17, 2022 | 11.86 | 12.36 | 11.41 | 11.72 | 1,173,173 | +0.15(+1.30%) |
May 16, 2022 | 11.88 | 12.73 | 11.50 | 11.57 | 1,015,850 | -0.47(-3.90%) |
May 13, 2022 | 9.950 | 12.35 | 9.950 | 12.04 | 3,157,160 | +2.32(+23.87%) |
May 12, 2022 | 8.970 | 10.68 | 8.970 | 9.720 | 3,284,210 | +0.40(+4.29%) |
May 11, 2022 | 9.970 | 10.09 | 8.990 | 9.320 | 1,979,311 | -0.75(-7.45%) |
May 10, 2022 | 10.61 | 10.90 | 9.650 | 10.07 | 1,368,752 | -0.10(-0.98%) |
May 09, 2022 | 10.47 | 11.13 | 10.01 | 10.17 | 1,217,278 | -1.02(-9.12%) |
May 06, 2022 | 12.01 | 12.03 | 11.10 | 11.19 | 797,518 | -0.96(-7.90%) |
May 05, 2022 | 12.17 | 12.19 | 10.56 | 12.15 | 1,809,521 | -0.48(-3.80%) |
May 04, 2022 | 12.37 | 12.70 | 11.59 | 12.63 | 827,857 | +0.24(+1.94%) |
May 03, 2022 | 11.99 | 12.76 | 11.99 | 12.39 | 1,063,052 | +0.02(+0.16%) |