Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.21 | 10.22 | 9.922 | 10.10 | 92,006 | -0.11(-1.04%) |
Jul 28, 2022 | 10.32 | 10.43 | 10.16 | 10.21 | 82,290 | -0.07(-0.72%) |
Jul 27, 2022 | 10.17 | 10.31 | 10.11 | 10.28 | 141,713 | +0.12(+1.21%) |
Jul 26, 2022 | 10.40 | 10.40 | 10.13 | 10.16 | 77,114 | -0.41(-3.87%) |
Jul 25, 2022 | 10.58 | 10.60 | 10.36 | 10.57 | 105,298 | +0.04(+0.39%) |
Jul 22, 2022 | 10.40 | 10.62 | 10.25 | 10.53 | 116,791 | +0.20(+1.98%) |
Jul 21, 2022 | 10.26 | 10.33 | 10.09 | 10.32 | 78,345 | +0.01(+0.08%) |
Jul 20, 2022 | 10.13 | 10.40 | 9.996 | 10.31 | 100,532 | +0.23(+2.27%) |
Jul 19, 2022 | 9.946 | 10.27 | 9.946 | 10.09 | 148,478 | +0.28(+2.84%) |
Jul 18, 2022 | 9.742 | 10.05 | 9.742 | 9.807 | 79,611 | +0.11(+1.18%) |
Jul 15, 2022 | 9.660 | 9.791 | 9.513 | 9.693 | 186,041 | +0.20(+2.16%) |
Jul 14, 2022 | 9.333 | 9.538 | 9.325 | 9.488 | 91,894 | +0.03(+0.35%) |
Jul 13, 2022 | 9.202 | 9.505 | 9.137 | 9.456 | 68,118 | +0.11(+1.23%) |
Jul 12, 2022 | 9.276 | 9.627 | 9.276 | 9.341 | 129,311 | -0.06(-0.61%) |
Jul 11, 2022 | 9.562 | 9.562 | 9.366 | 9.398 | 77,124 | -0.20(-2.13%) |
Jul 08, 2022 | 9.505 | 9.701 | 9.415 | 9.603 | 128,934 | +0.13(+1.38%) |
Jul 07, 2022 | 9.423 | 9.497 | 9.333 | 9.472 | 100,379 | +0.16(+1.67%) |
Jul 06, 2022 | 9.529 | 9.529 | 9.251 | 9.317 | 150,581 | -0.21(-2.23%) |
Jul 05, 2022 | 9.120 | 9.619 | 9.039 | 9.529 | 231,711 | +0.27(+2.92%) |
Jul 01, 2022 | 9.423 | 9.595 | 9.079 | 9.259 | 181,524 | -0.24(-2.50%) |
Jun 30, 2022 | 9.505 | 9.668 | 9.332 | 9.497 | 144,054 | -0.08(-0.85%) |
Jun 29, 2022 | 9.734 | 9.734 | 9.488 | 9.578 | 161,042 | -0.22(-2.25%) |
Jun 28, 2022 | 10.06 | 10.17 | 9.775 | 9.799 | 143,751 | -0.22(-2.20%) |
Jun 27, 2022 | 10.00 | 10.09 | 9.832 | 10.02 | 131,758 | +0.09(+0.91%) |
Jun 24, 2022 | 9.963 | 10.22 | 9.767 | 9.930 | 434,349 | +0.07(+0.75%) |
Jun 23, 2022 | 9.521 | 9.959 | 9.398 | 9.857 | 216,560 | +0.35(+3.70%) |
Jun 22, 2022 | 9.227 | 9.644 | 9.227 | 9.505 | 172,893 | +0.11(+1.13%) |
Jun 21, 2022 | 9.636 | 9.742 | 9.374 | 9.398 | 190,998 | -0.04(-0.43%) |
Jun 17, 2022 | 9.300 | 9.603 | 9.178 | 9.439 | 985,943 | +0.16(+1.67%) |
Jun 16, 2022 | 9.521 | 9.521 | 9.079 | 9.284 | 155,321 | -0.40(-4.14%) |
Jun 15, 2022 | 9.677 | 9.889 | 9.382 | 9.685 | 150,129 | +0.16(+1.72%) |
Jun 14, 2022 | 9.227 | 9.570 | 9.161 | 9.521 | 132,979 | +0.25(+2.74%) |
Jun 13, 2022 | 9.129 | 9.292 | 8.940 | 9.268 | 156,995 | +0.02(+0.18%) |
Jun 10, 2022 | 9.570 | 9.681 | 9.219 | 9.251 | 190,225 | -0.38(-3.99%) |
Jun 09, 2022 | 9.628 | 9.781 | 9.523 | 9.636 | 162,028 | -0.14(-1.40%) |
Jun 08, 2022 | 9.765 | 9.813 | 9.595 | 9.773 | 134,713 | -0.10(-0.98%) |
Jun 07, 2022 | 9.732 | 9.906 | 9.547 | 9.870 | 138,977 | -0.02(-0.16%) |
Jun 06, 2022 | 9.853 | 9.942 | 9.611 | 9.886 | 174,392 | +0.03(+0.33%) |
Jun 03, 2022 | 10.08 | 10.08 | 9.805 | 9.853 | 109,528 | -0.25(-2.47%) |
Jun 02, 2022 | 10.01 | 10.22 | 9.757 | 10.10 | 134,454 | -0.05(-0.48%) |
Jun 01, 2022 | 10.51 | 10.55 | 10.12 | 10.15 | 107,748 | -0.37(-3.52%) |
May 31, 2022 | 10.55 | 10.66 | 10.25 | 10.52 | 96,740 | -0.13(-1.21%) |
May 27, 2022 | 10.59 | 10.69 | 10.42 | 10.65 | 117,259 | +0.11(+1.07%) |
May 26, 2022 | 10.51 | 10.87 | 10.51 | 10.54 | 158,003 | +0.02(+0.15%) |
May 25, 2022 | 9.708 | 10.61 | 9.628 | 10.52 | 255,760 | +0.68(+6.88%) |
May 24, 2022 | 9.837 | 9.870 | 9.426 | 9.845 | 188,689 | -0.15(-1.45%) |
May 23, 2022 | 9.910 | 10.29 | 9.676 | 9.990 | 126,113 | +0.22(+2.23%) |
May 20, 2022 | 10.18 | 10.19 | 9.636 | 9.773 | 128,388 | -0.31(-3.04%) |
May 19, 2022 | 10.59 | 10.76 | 9.781 | 10.08 | 196,962 | -0.68(-6.30%) |
May 18, 2022 | 11.09 | 11.39 | 10.68 | 10.76 | 188,302 | -0.55(-4.85%) |
May 17, 2022 | 11.20 | 11.49 | 10.99 | 11.30 | 67,369 | +0.24(+2.19%) |
May 16, 2022 | 11.04 | 11.20 | 10.92 | 11.06 | 86,737 | -0.06(-0.58%) |
May 13, 2022 | 10.94 | 11.14 | 10.83 | 11.13 | 59,843 | +0.30(+2.76%) |
May 12, 2022 | 10.43 | 10.90 | 10.43 | 10.83 | 106,544 | +0.31(+2.99%) |
May 11, 2022 | 10.72 | 10.99 | 10.39 | 10.51 | 128,764 | -0.23(-2.10%) |
May 10, 2022 | 11.07 | 11.07 | 10.57 | 10.74 | 118,240 | -0.25(-2.27%) |
May 09, 2022 | 10.85 | 11.18 | 10.75 | 10.99 | 119,558 | +0.01(+0.07%) |
May 06, 2022 | 11.09 | 11.09 | 10.72 | 10.98 | 81,538 | -0.15(-1.30%) |
May 05, 2022 | 11.38 | 11.38 | 10.98 | 11.13 | 58,322 | -0.37(-3.23%) |
May 04, 2022 | 11.25 | 11.59 | 11.15 | 11.50 | 89,608 | +0.29(+2.59%) |
May 03, 2022 | 11.14 | 11.26 | 10.98 | 11.21 | 60,385 | +0.01(+0.07%) |