Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.25 | 10.38 | 10.14 | 10.27 | 77,901 | +0.04(+0.44%) |
Jul 28, 2022 | 10.10 | 10.25 | 10.09 | 10.23 | 79,198 | +0.13(+1.33%) |
Jul 27, 2022 | 10.08 | 10.16 | 10.06 | 10.09 | 26,225 | +0.01(+0.09%) |
Jul 26, 2022 | 10.14 | 10.28 | 10.07 | 10.08 | 56,572 | +0.04(+0.36%) |
Jul 25, 2022 | 10.17 | 10.17 | 9.995 | 10.05 | 86,726 | -0.13(-1.32%) |
Jul 22, 2022 | 10.17 | 10.31 | 10.15 | 10.18 | 45,167 | -0.02(-0.18%) |
Jul 21, 2022 | 10.25 | 10.27 | 10.18 | 10.20 | 36,723 | -0.04(-0.44%) |
Jul 20, 2022 | 10.26 | 10.34 | 10.20 | 10.25 | 41,904 | +0.01(+0.09%) |
Jul 19, 2022 | 10.32 | 10.40 | 10.24 | 10.24 | 28,937 | -0.08(-0.78%) |
Jul 18, 2022 | 10.44 | 10.48 | 10.30 | 10.32 | 50,517 | -0.13(-1.20%) |
Jul 15, 2022 | 10.41 | 10.51 | 10.33 | 10.44 | 43,586 | +0.12(+1.13%) |
Jul 14, 2022 | 10.39 | 10.41 | 10.25 | 10.33 | 46,401 | -0.10(-0.94%) |
Jul 13, 2022 | 10.25 | 10.43 | 10.19 | 10.43 | 86,602 | +0.10(+0.95%) |
Jul 12, 2022 | 10.39 | 10.43 | 10.25 | 10.33 | 61,596 | +0.06(+0.61%) |
Jul 11, 2022 | 10.17 | 10.29 | 10.17 | 10.26 | 79,103 | +0.15(+1.51%) |
Jul 08, 2022 | 10.29 | 10.29 | 10.08 | 10.11 | 106,507 | -0.14(-1.36%) |
Jul 07, 2022 | 10.47 | 10.48 | 10.23 | 10.25 | 82,302 | -0.21(-2.04%) |
Jul 06, 2022 | 10.46 | 10.56 | 10.27 | 10.47 | 153,580 | +0.03(+0.26%) |
Jul 05, 2022 | 10.31 | 10.46 | 10.22 | 10.44 | 79,999 | +0.21(+2.00%) |
Jul 01, 2022 | 10.40 | 10.40 | 10.17 | 10.23 | 88,669 | -0.04(-0.35%) |
Jun 30, 2022 | 10.14 | 10.29 | 10.00 | 10.27 | 50,981 | +0.04(+0.35%) |
Jun 29, 2022 | 10.06 | 10.33 | 9.868 | 10.23 | 158,881 | +0.25(+2.50%) |
Jun 28, 2022 | 9.939 | 10.10 | 9.850 | 9.984 | 141,840 | +0.18(+1.82%) |
Jun 27, 2022 | 9.707 | 9.841 | 9.431 | 9.806 | 125,905 | +0.18(+1.85%) |
Jun 24, 2022 | 9.930 | 9.930 | 9.600 | 9.627 | 103,888 | -0.21(-2.17%) |
Jun 23, 2022 | 9.360 | 9.984 | 9.360 | 9.841 | 454,139 | +0.50(+5.34%) |
Jun 22, 2022 | 9.012 | 9.360 | 9.012 | 9.342 | 196,953 | +0.34(+3.76%) |
Jun 21, 2022 | 9.137 | 9.186 | 8.932 | 9.003 | 183,319 | -0.05(-0.59%) |
Jun 17, 2022 | 9.092 | 9.235 | 9.012 | 9.057 | 141,066 | +0.10(+1.09%) |
Jun 16, 2022 | 9.288 | 9.306 | 8.878 | 8.959 | 213,010 | -0.37(-3.92%) |
Jun 15, 2022 | 9.440 | 9.583 | 9.182 | 9.324 | 118,084 | +0.01(+0.10%) |
Jun 14, 2022 | 9.395 | 9.556 | 9.235 | 9.315 | 129,744 | -0.11(-1.14%) |
Jun 13, 2022 | 9.797 | 9.904 | 9.422 | 9.422 | 126,948 | -0.58(-5.79%) |
Jun 10, 2022 | 10.28 | 10.28 | 9.975 | 10.00 | 123,411 | -0.36(-3.49%) |
Jun 09, 2022 | 10.34 | 10.43 | 10.31 | 10.36 | 72,404 | -0.05(-0.51%) |
Jun 08, 2022 | 10.43 | 10.46 | 10.38 | 10.42 | 64,528 | +0.04(+0.34%) |
Jun 07, 2022 | 10.28 | 10.44 | 10.28 | 10.38 | 68,371 | +0.07(+0.69%) |
Jun 06, 2022 | 10.34 | 10.35 | 10.27 | 10.31 | 59,722 | -0.02(-0.21%) |
Jun 03, 2022 | 10.44 | 10.44 | 10.27 | 10.33 | 69,621 | -0.17(-1.65%) |
Jun 02, 2022 | 10.27 | 10.51 | 10.23 | 10.51 | 146,822 | +0.20(+1.89%) |
Jun 01, 2022 | 10.22 | 10.32 | 10.21 | 10.31 | 66,421 | +0.16(+1.57%) |
May 31, 2022 | 10.18 | 10.20 | 10.10 | 10.15 | 78,275 | -0.05(-0.52%) |
May 27, 2022 | 10.45 | 10.60 | 10.06 | 10.20 | 299,551 | -0.19(-1.79%) |
May 26, 2022 | 10.16 | 10.43 | 10.02 | 10.39 | 153,955 | +0.28(+2.81%) |
May 25, 2022 | 9.805 | 10.11 | 9.760 | 10.11 | 117,313 | +0.41(+4.21%) |
May 24, 2022 | 9.592 | 9.787 | 9.583 | 9.698 | 100,140 | +0.11(+1.11%) |
May 23, 2022 | 9.441 | 9.689 | 9.405 | 9.592 | 262,661 | +0.22(+2.37%) |
May 20, 2022 | 9.272 | 9.423 | 9.272 | 9.370 | 87,511 | +0.11(+1.15%) |
May 19, 2022 | 9.104 | 9.317 | 9.104 | 9.263 | 190,839 | +0.13(+1.46%) |
May 18, 2022 | 9.441 | 9.521 | 9.121 | 9.130 | 94,598 | -0.32(-3.38%) |
May 17, 2022 | 9.671 | 9.707 | 9.450 | 9.450 | 162,359 | -0.17(-1.75%) |
May 16, 2022 | 9.618 | 9.707 | 9.592 | 9.618 | 64,726 | +0.00(+0.00%) |
May 13, 2022 | 9.716 | 9.716 | 9.618 | 9.618 | 72,049 | -0.10(-1.00%) |
May 12, 2022 | 9.663 | 9.742 | 9.627 | 9.716 | 101,242 | -0.02(-0.18%) |
May 11, 2022 | 9.725 | 9.805 | 9.663 | 9.734 | 96,085 | +0.01(+0.13%) |
May 10, 2022 | 9.862 | 9.862 | 9.686 | 9.721 | 139,996 | +0.01(+0.09%) |
May 09, 2022 | 9.642 | 9.774 | 9.624 | 9.712 | 132,088 | +0.08(+0.82%) |
May 06, 2022 | 9.624 | 9.836 | 9.624 | 9.633 | 126,339 | -0.02(-0.18%) |
May 05, 2022 | 9.703 | 9.756 | 9.598 | 9.650 | 99,277 | -0.08(-0.82%) |
May 04, 2022 | 9.677 | 9.730 | 9.580 | 9.730 | 68,736 | +0.11(+1.19%) |
May 03, 2022 | 9.615 | 9.668 | 9.571 | 9.615 | 81,377 | -0.03(-0.27%) |