Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.03 | 11.12 | 11.03 | 11.06 | 15,238 | +0.07(+0.62%) |
Jul 28, 2022 | 10.89 | 11.03 | 10.89 | 10.99 | 13,677 | +0.06(+0.55%) |
Jul 27, 2022 | 10.88 | 10.94 | 10.88 | 10.93 | 4,005 | +0.03(+0.28%) |
Jul 26, 2022 | 10.82 | 10.93 | 10.77 | 10.90 | 20,274 | +0.18(+1.68%) |
Jul 25, 2022 | 10.66 | 10.78 | 10.66 | 10.72 | 22,536 | -0.03(-0.28%) |
Jul 22, 2022 | 10.66 | 10.75 | 10.66 | 10.75 | 26,722 | +0.11(+1.03%) |
Jul 21, 2022 | 10.65 | 10.65 | 10.63 | 10.64 | 9,128 | +0.05(+0.47%) |
Jul 20, 2022 | 10.59 | 10.68 | 10.59 | 10.59 | 30,828 | +0.03(+0.28%) |
Jul 19, 2022 | 10.69 | 10.69 | 10.56 | 10.56 | 22,142 | -0.09(-0.85%) |
Jul 18, 2022 | 10.72 | 10.76 | 10.65 | 10.65 | 10,716 | -0.07(-0.65%) |
Jul 15, 2022 | 10.64 | 10.73 | 10.64 | 10.72 | 15,954 | +0.03(+0.28%) |
Jul 14, 2022 | 10.68 | 10.71 | 10.62 | 10.69 | 12,398 | -0.01(-0.09%) |
Jul 13, 2022 | 10.70 | 10.70 | 10.65 | 10.70 | 18,213 | -0.03(-0.28%) |
Jul 12, 2022 | 10.60 | 10.79 | 10.60 | 10.73 | 24,279 | +0.08(+0.75%) |
Jul 11, 2022 | 10.81 | 10.81 | 10.65 | 10.65 | 10,293 | -0.05(-0.47%) |
Jul 08, 2022 | 10.78 | 10.78 | 10.68 | 10.70 | 3,637 | -0.03(-0.27%) |
Jul 07, 2022 | 10.90 | 10.90 | 10.67 | 10.73 | 29,052 | -0.12(-1.12%) |
Jul 06, 2022 | 10.75 | 10.91 | 10.75 | 10.85 | 8,662 | +0.10(+0.93%) |
Jul 05, 2022 | 10.91 | 10.91 | 10.72 | 10.75 | 6,181 | -0.01(-0.09%) |
Jul 01, 2022 | 10.76 | 10.84 | 10.76 | 10.76 | 9,246 | +0.10(+0.94%) |
Jun 30, 2022 | 10.75 | 10.75 | 10.62 | 10.66 | 10,729 | +0.11(+1.04%) |
Jun 29, 2022 | 10.42 | 10.57 | 10.42 | 10.55 | 3,406 | +0.10(+0.96%) |
Jun 28, 2022 | 10.42 | 10.46 | 10.39 | 10.45 | 13,212 | +0.07(+0.67%) |
Jun 27, 2022 | 10.26 | 10.42 | 10.26 | 10.38 | 29,635 | +0.09(+0.87%) |
Jun 24, 2022 | 10.31 | 10.38 | 10.27 | 10.29 | 69,466 | +0.05(+0.49%) |
Jun 23, 2022 | 10.17 | 10.31 | 10.17 | 10.24 | 7,051 | +0.11(+1.09%) |
Jun 22, 2022 | 10.20 | 10.31 | 10.09 | 10.13 | 53,097 | -0.08(-0.83%) |
Jun 21, 2022 | 10.31 | 10.34 | 10.20 | 10.21 | 32,474 | -0.14(-1.40%) |
Jun 17, 2022 | 10.33 | 10.39 | 10.22 | 10.36 | 20,188 | +0.14(+1.37%) |
Jun 16, 2022 | 10.35 | 10.35 | 10.21 | 10.22 | 18,629 | -0.19(-1.83%) |
Jun 15, 2022 | 10.51 | 10.51 | 10.35 | 10.41 | 20,484 | -0.03(-0.29%) |
Jun 14, 2022 | 10.56 | 10.59 | 10.39 | 10.44 | 63,691 | -0.11(-1.04%) |
Jun 13, 2022 | 11.10 | 11.10 | 10.55 | 10.55 | 19,198 | -0.37(-3.39%) |
Jun 10, 2022 | 11.11 | 11.11 | 10.92 | 10.92 | 21,360 | -0.22(-1.97%) |
Jun 09, 2022 | 11.17 | 11.21 | 11.07 | 11.14 | 29,666 | -0.08(-0.71%) |
Jun 08, 2022 | 11.30 | 11.30 | 11.10 | 11.22 | 37,387 | +0.08(+0.72%) |
Jun 07, 2022 | 11.10 | 11.35 | 11.09 | 11.14 | 45,812 | -0.01(-0.09%) |
Jun 06, 2022 | 11.17 | 11.28 | 11.07 | 11.15 | 33,333 | -0.02(-0.18%) |
Jun 03, 2022 | 11.13 | 11.22 | 11.06 | 11.17 | 15,037 | -0.06(-0.53%) |
Jun 02, 2022 | 11.10 | 11.29 | 11.10 | 11.23 | 35,183 | +0.17(+1.54%) |
Jun 01, 2022 | 11.09 | 11.12 | 11.02 | 11.06 | 30,280 | +0.01(+0.09%) |
May 31, 2022 | 11.08 | 11.10 | 11.03 | 11.05 | 9,675 | -0.11(-0.99%) |
May 27, 2022 | 11.26 | 11.26 | 11.04 | 11.16 | 52,859 | +0.24(+2.20%) |
May 26, 2022 | 10.77 | 10.96 | 10.77 | 10.92 | 43,341 | +0.16(+1.49%) |
May 25, 2022 | 10.55 | 10.80 | 10.55 | 10.76 | 53,357 | +0.21(+1.99%) |
May 24, 2022 | 10.42 | 10.57 | 10.38 | 10.55 | 52,246 | +0.18(+1.74%) |
May 23, 2022 | 10.25 | 10.38 | 10.25 | 10.37 | 15,670 | +0.12(+1.17%) |
May 20, 2022 | 10.26 | 10.30 | 10.20 | 10.25 | 32,035 | +0.02(+0.20%) |
May 19, 2022 | 10.24 | 10.25 | 10.22 | 10.23 | 8,854 | +0.01(+0.10%) |
May 18, 2022 | 10.32 | 10.32 | 10.18 | 10.22 | 38,780 | -0.10(-0.97%) |
May 17, 2022 | 10.36 | 10.38 | 10.31 | 10.32 | 14,094 | -0.07(-0.67%) |
May 16, 2022 | 10.40 | 10.44 | 10.39 | 10.39 | 46,225 | +0.04(+0.39%) |
May 13, 2022 | 10.43 | 10.43 | 10.35 | 10.35 | 25,861 | -0.09(-0.86%) |
May 12, 2022 | 10.40 | 10.45 | 10.35 | 10.44 | 22,547 | -0.01(-0.10%) |
May 11, 2022 | 10.45 | 10.53 | 10.44 | 10.45 | 18,775 | -0.08(-0.71%) |
May 10, 2022 | 10.46 | 10.53 | 10.42 | 10.53 | 34,732 | +0.06(+0.62%) |
May 09, 2022 | 10.51 | 10.51 | 10.37 | 10.46 | 28,539 | -0.07(-0.66%) |
May 06, 2022 | 10.54 | 10.55 | 10.48 | 10.53 | 19,160 | +0.00(+0.00%) |
May 05, 2022 | 10.50 | 10.58 | 10.50 | 10.53 | 20,832 | -0.02(-0.19%) |
May 04, 2022 | 10.48 | 10.63 | 10.41 | 10.55 | 69,834 | +0.02(+0.19%) |
May 03, 2022 | 10.52 | 10.61 | 10.40 | 10.53 | 54,491 | +0.07(+0.67%) |