Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.21 | 12.28 | 12.01 | 12.07 | 105,625 | -0.05(-0.42%) |
Jul 28, 2022 | 11.81 | 12.13 | 11.77 | 12.12 | 122,773 | +0.32(+2.68%) |
Jul 27, 2022 | 11.74 | 11.84 | 11.62 | 11.81 | 168,789 | +0.15(+1.26%) |
Jul 26, 2022 | 11.61 | 11.80 | 11.56 | 11.66 | 156,961 | -0.06(-0.50%) |
Jul 25, 2022 | 11.95 | 11.96 | 11.65 | 11.72 | 100,251 | -0.12(-1.00%) |
Jul 22, 2022 | 12.06 | 12.12 | 11.68 | 11.84 | 152,396 | -0.16(-1.35%) |
Jul 21, 2022 | 11.98 | 12.04 | 11.85 | 12.00 | 153,354 | +0.11(+0.93%) |
Jul 20, 2022 | 11.56 | 11.93 | 11.56 | 11.89 | 220,803 | +0.38(+3.26%) |
Jul 19, 2022 | 11.56 | 11.72 | 11.48 | 11.51 | 174,227 | -0.03(-0.25%) |
Jul 18, 2022 | 12.15 | 12.21 | 11.48 | 11.54 | 162,995 | +0.08(+0.71%) |
Jul 15, 2022 | 11.58 | 11.58 | 11.19 | 11.46 | 176,765 | +0.04(+0.39%) |
Jul 14, 2022 | 11.41 | 11.45 | 11.28 | 11.42 | 83,875 | -0.09(-0.77%) |
Jul 13, 2022 | 11.25 | 11.66 | 11.25 | 11.51 | 80,525 | +0.12(+1.03%) |
Jul 12, 2022 | 11.19 | 11.52 | 11.19 | 11.39 | 115,827 | +0.06(+0.52%) |
Jul 11, 2022 | 11.41 | 11.52 | 11.30 | 11.33 | 67,029 | -0.13(-1.16%) |
Jul 08, 2022 | 11.56 | 11.61 | 11.42 | 11.46 | 74,395 | -0.07(-0.58%) |
Jul 07, 2022 | 11.41 | 11.59 | 11.39 | 11.53 | 97,731 | +0.19(+1.69%) |
Jul 06, 2022 | 11.41 | 11.59 | 11.24 | 11.34 | 86,712 | -0.15(-1.28%) |
Jul 05, 2022 | 11.50 | 11.50 | 11.23 | 11.48 | 115,750 | -0.09(-0.76%) |
Jul 01, 2022 | 11.28 | 11.64 | 11.18 | 11.57 | 125,797 | +0.29(+2.54%) |
Jun 30, 2022 | 11.29 | 11.45 | 11.21 | 11.28 | 125,686 | -0.17(-1.48%) |
Jun 29, 2022 | 11.83 | 12.02 | 11.40 | 11.45 | 144,107 | -0.38(-3.23%) |
Jun 28, 2022 | 12.09 | 12.23 | 11.82 | 11.84 | 213,617 | -0.22(-1.83%) |
Jun 27, 2022 | 12.06 | 12.15 | 11.99 | 12.06 | 118,455 | +0.09(+0.71%) |
Jun 24, 2022 | 11.78 | 12.17 | 11.74 | 11.97 | 296,487 | +0.18(+1.57%) |
Jun 23, 2022 | 11.79 | 11.97 | 11.52 | 11.79 | 155,027 | -0.06(-0.48%) |
Jun 22, 2022 | 11.79 | 12.13 | 11.79 | 11.84 | 137,692 | -0.06(-0.48%) |
Jun 21, 2022 | 11.69 | 12.15 | 11.54 | 11.90 | 235,329 | +0.59(+5.22%) |
Jun 17, 2022 | 11.20 | 11.45 | 11.05 | 11.31 | 407,943 | +0.00(+0.00%) |
Jun 16, 2022 | 11.18 | 11.42 | 10.95 | 11.31 | 408,481 | +0.15(+1.34%) |
Jun 15, 2022 | 11.32 | 11.40 | 10.93 | 11.16 | 297,757 | -0.16(-1.38%) |
Jun 14, 2022 | 11.49 | 11.61 | 11.17 | 11.32 | 237,784 | -0.14(-1.24%) |
Jun 13, 2022 | 12.06 | 12.08 | 11.46 | 11.46 | 326,453 | -0.74(-6.06%) |
Jun 10, 2022 | 12.43 | 12.49 | 12.19 | 12.20 | 268,480 | -0.31(-2.45%) |
Jun 09, 2022 | 12.81 | 12.88 | 12.48 | 12.51 | 144,477 | -0.34(-2.66%) |
Jun 08, 2022 | 12.85 | 12.98 | 12.78 | 12.85 | 207,313 | -0.06(-0.44%) |
Jun 07, 2022 | 12.75 | 12.91 | 12.75 | 12.90 | 277,003 | +0.20(+1.57%) |
Jun 06, 2022 | 12.80 | 12.95 | 12.64 | 12.70 | 114,196 | +0.04(+0.34%) |
Jun 03, 2022 | 12.80 | 12.80 | 12.53 | 12.66 | 123,852 | -0.03(-0.22%) |
Jun 02, 2022 | 12.70 | 12.80 | 12.60 | 12.69 | 84,092 | +0.00(+0.00%) |
Jun 01, 2022 | 12.77 | 12.84 | 12.52 | 12.69 | 156,368 | -0.06(-0.45%) |
May 31, 2022 | 12.50 | 12.88 | 12.50 | 12.75 | 365,329 | +0.25(+1.99%) |
May 27, 2022 | 12.53 | 12.59 | 12.43 | 12.50 | 236,530 | +0.02(+0.17%) |
May 26, 2022 | 12.46 | 12.61 | 12.46 | 12.48 | 190,460 | +0.04(+0.29%) |
May 25, 2022 | 12.43 | 12.57 | 12.34 | 12.44 | 178,986 | +0.00(+0.00%) |
May 24, 2022 | 12.31 | 12.46 | 12.07 | 12.44 | 214,443 | +0.14(+1.16%) |
May 23, 2022 | 12.26 | 12.51 | 12.16 | 12.30 | 115,395 | +0.16(+1.35%) |
May 20, 2022 | 12.34 | 12.40 | 11.99 | 12.14 | 135,637 | -0.16(-1.27%) |
May 19, 2022 | 12.32 | 12.43 | 12.20 | 12.29 | 126,578 | -0.04(-0.35%) |
May 18, 2022 | 12.72 | 12.82 | 12.20 | 12.33 | 182,267 | -0.21(-1.70%) |
May 17, 2022 | 12.29 | 12.66 | 12.17 | 12.55 | 194,163 | +0.51(+4.19%) |
May 16, 2022 | 12.56 | 12.76 | 11.96 | 12.04 | 350,996 | -0.64(-5.05%) |
May 13, 2022 | 12.35 | 12.96 | 12.20 | 12.68 | 644,245 | +0.56(+4.64%) |
May 12, 2022 | 11.64 | 12.16 | 11.64 | 12.12 | 485,033 | +0.31(+2.65%) |
May 11, 2022 | 10.95 | 12.02 | 10.95 | 11.81 | 490,221 | +0.98(+9.07%) |
May 10, 2022 | 11.13 | 11.37 | 10.60 | 10.83 | 455,853 | +0.06(+0.60%) |
May 09, 2022 | 11.22 | 11.24 | 10.74 | 10.76 | 251,260 | -0.48(-4.30%) |
May 06, 2022 | 11.37 | 11.50 | 11.20 | 11.25 | 141,752 | -0.14(-1.25%) |
May 05, 2022 | 11.76 | 11.85 | 11.28 | 11.39 | 141,261 | -0.38(-3.20%) |
May 04, 2022 | 11.45 | 11.87 | 11.38 | 11.77 | 215,443 | +0.31(+2.73%) |
May 03, 2022 | 11.31 | 11.53 | 11.30 | 11.45 | 131,138 | +0.16(+1.45%) |