Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.61 | 11.95 | 11.22 | 11.95 | 5,612 | +0.23(+1.96%) |
Jul 28, 2022 | 11.35 | 12.25 | 11.25 | 11.72 | 2,189 | +0.37(+3.26%) |
Jul 27, 2022 | 11.51 | 11.51 | 11.34 | 11.35 | 2,274 | -0.25(-2.16%) |
Jul 26, 2022 | 11.64 | 11.69 | 11.60 | 11.60 | 2,793 | -0.15(-1.28%) |
Jul 25, 2022 | 11.54 | 11.90 | 11.54 | 11.75 | 7,122 | +0.12(+1.03%) |
Jul 22, 2022 | 11.86 | 11.90 | 11.54 | 11.63 | 5,226 | +0.00(+0.00%) |
Jul 21, 2022 | 11.90 | 11.90 | 11.54 | 11.63 | 20,366 | +0.01(+0.09%) |
Jul 20, 2022 | 11.65 | 11.75 | 11.45 | 11.62 | 8,895 | -0.18(-1.53%) |
Jul 19, 2022 | 11.74 | 11.90 | 11.40 | 11.80 | 7,110 | +0.21(+1.81%) |
Jul 18, 2022 | 11.21 | 11.74 | 11.21 | 11.59 | 4,106 | +0.32(+2.84%) |
Jul 15, 2022 | 11.48 | 11.48 | 11.25 | 11.27 | 4,133 | -0.08(-0.70%) |
Jul 14, 2022 | 11.40 | 11.49 | 11.29 | 11.35 | 5,511 | +0.00(+0.00%) |
Jul 13, 2022 | 11.89 | 11.89 | 11.33 | 11.35 | 2,496 | +0.25(+2.25%) |
Jul 12, 2022 | 11.47 | 11.60 | 11.10 | 11.10 | 9,207 | +0.05(+0.45%) |
Jul 11, 2022 | 11.10 | 11.32 | 11.03 | 11.05 | 2,791 | -0.14(-1.25%) |
Jul 08, 2022 | 11.00 | 11.19 | 11.00 | 11.19 | 752 | -0.07(-0.62%) |
Jul 07, 2022 | 10.96 | 11.26 | 10.76 | 11.26 | 2,290 | +0.12(+1.08%) |
Jul 06, 2022 | 11.02 | 11.30 | 10.52 | 11.14 | 9,600 | -0.13(-1.15%) |
Jul 05, 2022 | 11.33 | 11.33 | 10.97 | 11.27 | 4,699 | -0.38(-3.26%) |
Jul 01, 2022 | 11.18 | 11.67 | 11.06 | 11.65 | 3,695 | +0.15(+1.30%) |
Jun 30, 2022 | 11.03 | 11.50 | 10.81 | 11.50 | 7,713 | +0.22(+1.95%) |
Jun 29, 2022 | 10.98 | 11.28 | 10.72 | 11.28 | 1,148 | +0.18(+1.62%) |
Jun 28, 2022 | 11.06 | 11.10 | 10.81 | 11.10 | 1,940 | -0.03(-0.27%) |
Jun 27, 2022 | 10.98 | 11.45 | 10.98 | 11.13 | 4,290 | -0.17(-1.50%) |
Jun 24, 2022 | 10.91 | 11.32 | 10.90 | 11.30 | 5,376 | +0.15(+1.35%) |
Jun 23, 2022 | 11.44 | 11.44 | 10.86 | 11.15 | 2,248 | +0.09(+0.81%) |
Jun 22, 2022 | 11.25 | 11.25 | 10.79 | 11.06 | 4,602 | -0.12(-1.07%) |
Jun 21, 2022 | 10.91 | 11.50 | 10.91 | 11.18 | 11,777 | +0.13(+1.18%) |
Jun 17, 2022 | 11.03 | 11.05 | 10.78 | 11.05 | 3,240 | -0.02(-0.18%) |
Jun 16, 2022 | 10.75 | 11.07 | 10.75 | 11.07 | 2,401 | -0.08(-0.72%) |
Jun 15, 2022 | 10.72 | 11.20 | 10.69 | 11.15 | 7,518 | +0.16(+1.46%) |
Jun 14, 2022 | 11.00 | 11.04 | 10.87 | 10.99 | 34,478 | -0.08(-0.72%) |
Jun 13, 2022 | 11.03 | 11.10 | 10.80 | 11.07 | 14,163 | -0.10(-0.90%) |
Jun 10, 2022 | 10.99 | 11.18 | 10.94 | 11.17 | 8,698 | +0.13(+1.18%) |
Jun 09, 2022 | 11.00 | 11.10 | 10.88 | 11.04 | 36,347 | +0.03(+0.24%) |
Jun 08, 2022 | 10.80 | 11.05 | 10.69 | 11.01 | 133,605 | +0.15(+1.41%) |
Jun 07, 2022 | 10.92 | 11.09 | 10.80 | 10.86 | 22,949 | -0.07(-0.64%) |
Jun 06, 2022 | 11.00 | 11.00 | 10.93 | 10.93 | 3,589 | -0.13(-1.18%) |
Jun 03, 2022 | 10.84 | 11.07 | 10.84 | 11.06 | 4,079 | -0.01(-0.09%) |
Jun 02, 2022 | 10.80 | 11.07 | 10.78 | 11.07 | 5,007 | +0.35(+3.27%) |
Jun 01, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 279 | -0.28(-2.55%) |
May 31, 2022 | 10.89 | 11.00 | 10.79 | 11.00 | 5,820 | +0.02(+0.18%) |
May 27, 2022 | 11.00 | 11.00 | 10.90 | 10.98 | 3,897 | -0.03(-0.27%) |
May 26, 2022 | 10.83 | 11.06 | 10.60 | 11.01 | 14,260 | +0.09(+0.82%) |
May 25, 2022 | 10.81 | 10.94 | 10.65 | 10.92 | 10,578 | +0.00(+0.00%) |
May 24, 2022 | 10.82 | 10.92 | 10.67 | 10.92 | 8,816 | +0.02(+0.18%) |
May 23, 2022 | 10.79 | 10.90 | 10.75 | 10.90 | 4,675 | +0.04(+0.37%) |
May 20, 2022 | 10.90 | 10.90 | 10.55 | 10.86 | 2,769 | -0.04(-0.37%) |
May 19, 2022 | 10.76 | 11.28 | 10.75 | 10.90 | 10,584 | -0.05(-0.46%) |
May 18, 2022 | 11.10 | 11.47 | 10.91 | 10.95 | 17,125 | -0.15(-1.35%) |
May 17, 2022 | 11.18 | 11.25 | 11.10 | 11.10 | 6,807 | -0.19(-1.68%) |
May 16, 2022 | 11.40 | 11.60 | 11.00 | 11.29 | 17,327 | -0.32(-2.76%) |
May 13, 2022 | 11.30 | 11.87 | 11.00 | 11.61 | 18,261 | +0.40(+3.61%) |
May 12, 2022 | 11.38 | 11.38 | 10.51 | 11.21 | 38,697 | +0.21(+1.86%) |
May 11, 2022 | 11.17 | 11.65 | 10.60 | 11.00 | 10,401 | +0.21(+1.95%) |
May 10, 2022 | 10.55 | 10.92 | 10.48 | 10.79 | 16,087 | +0.28(+2.66%) |
May 09, 2022 | 10.54 | 10.80 | 10.39 | 10.51 | 17,738 | -0.66(-5.91%) |
May 06, 2022 | 11.15 | 11.20 | 11.15 | 11.17 | 826 | +0.53(+4.98%) |
May 05, 2022 | 10.89 | 10.89 | 10.64 | 10.64 | 1,071 | -0.41(-3.71%) |
May 04, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 161 | -0.07(-0.63%) |
May 03, 2022 | 11.18 | 11.18 | 10.75 | 11.12 | 1,336 | -0.06(-0.54%) |