Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.68 | 11.78 | 11.44 | 11.65 | 684,996 | +0.14(+1.19%) |
Jul 28, 2022 | 11.91 | 11.97 | 11.34 | 11.52 | 795,110 | -0.35(-2.98%) |
Jul 27, 2022 | 11.83 | 11.97 | 11.58 | 11.87 | 726,798 | -0.03(-0.24%) |
Jul 26, 2022 | 11.89 | 12.23 | 11.68 | 11.90 | 867,063 | +0.10(+0.86%) |
Jul 25, 2022 | 11.52 | 11.82 | 11.43 | 11.80 | 465,150 | +0.43(+3.82%) |
Jul 22, 2022 | 11.78 | 11.82 | 11.29 | 11.37 | 517,095 | -0.40(-3.38%) |
Jul 21, 2022 | 11.82 | 11.84 | 11.53 | 11.76 | 436,664 | -0.04(-0.37%) |
Jul 20, 2022 | 11.65 | 11.84 | 11.50 | 11.81 | 438,177 | +0.09(+0.74%) |
Jul 19, 2022 | 11.33 | 11.84 | 11.21 | 11.72 | 745,444 | +0.32(+2.79%) |
Jul 18, 2022 | 11.37 | 11.54 | 11.19 | 11.40 | 802,132 | +0.36(+3.27%) |
Jul 15, 2022 | 10.89 | 11.05 | 10.61 | 11.04 | 395,381 | +0.31(+2.90%) |
Jul 14, 2022 | 10.48 | 10.75 | 10.36 | 10.73 | 523,087 | +0.03(+0.27%) |
Jul 13, 2022 | 10.26 | 10.81 | 10.26 | 10.70 | 515,976 | +0.36(+3.50%) |
Jul 12, 2022 | 10.39 | 10.49 | 10.20 | 10.34 | 531,802 | -0.20(-1.85%) |
Jul 11, 2022 | 10.42 | 10.64 | 10.39 | 10.53 | 331,079 | -0.06(-0.55%) |
Jul 08, 2022 | 10.57 | 10.74 | 10.45 | 10.59 | 406,243 | +0.09(+0.83%) |
Jul 07, 2022 | 10.41 | 10.77 | 10.41 | 10.50 | 737,710 | +0.44(+4.38%) |
Jul 06, 2022 | 10.42 | 10.50 | 9.746 | 10.06 | 778,116 | -0.44(-4.20%) |
Jul 05, 2022 | 10.56 | 10.61 | 10.22 | 10.50 | 784,533 | -0.31(-2.87%) |
Jul 01, 2022 | 10.92 | 11.04 | 10.41 | 10.82 | 552,403 | -0.17(-1.58%) |
Jun 30, 2022 | 10.97 | 11.05 | 10.77 | 10.99 | 567,072 | -0.07(-0.65%) |
Jun 29, 2022 | 11.39 | 11.41 | 11.00 | 11.06 | 706,447 | -0.10(-0.91%) |
Jun 28, 2022 | 11.31 | 11.33 | 11.05 | 11.16 | 474,387 | +0.05(+0.46%) |
Jun 27, 2022 | 10.76 | 11.23 | 10.71 | 11.11 | 684,473 | +0.49(+4.63%) |
Jun 24, 2022 | 10.29 | 10.71 | 10.13 | 10.62 | 1,174,141 | +0.50(+4.93%) |
Jun 23, 2022 | 10.76 | 10.84 | 10.02 | 10.12 | 1,057,207 | -0.57(-5.34%) |
Jun 22, 2022 | 10.81 | 10.97 | 10.68 | 10.69 | 891,033 | -0.49(-4.40%) |
Jun 21, 2022 | 10.54 | 11.31 | 10.54 | 11.18 | 782,495 | +0.75(+7.21%) |
Jun 17, 2022 | 10.79 | 10.89 | 10.21 | 10.43 | 2,063,940 | -0.45(-4.12%) |
Jun 16, 2022 | 11.07 | 11.21 | 10.75 | 10.88 | 929,744 | -0.40(-3.53%) |
Jun 15, 2022 | 11.50 | 11.53 | 11.04 | 11.28 | 1,259,570 | -0.25(-2.19%) |
Jun 14, 2022 | 11.58 | 11.76 | 11.44 | 11.53 | 682,374 | +0.15(+1.33%) |
Jun 13, 2022 | 11.83 | 11.91 | 11.31 | 11.38 | 1,121,550 | -0.81(-6.64%) |
Jun 10, 2022 | 11.91 | 12.29 | 11.80 | 12.19 | 873,610 | +0.15(+1.26%) |
Jun 09, 2022 | 12.65 | 12.67 | 12.02 | 12.04 | 1,124,735 | -0.64(-5.02%) |
Jun 08, 2022 | 13.14 | 13.14 | 12.62 | 12.67 | 759,032 | -0.41(-3.15%) |
Jun 07, 2022 | 12.98 | 13.33 | 12.85 | 13.09 | 733,936 | -0.02(-0.17%) |
Jun 06, 2022 | 13.01 | 13.27 | 12.85 | 13.11 | 1,067,626 | +0.04(+0.33%) |
Jun 03, 2022 | 12.92 | 13.14 | 12.83 | 13.06 | 1,002,430 | +0.28(+2.21%) |
Jun 02, 2022 | 13.01 | 13.01 | 12.70 | 12.78 | 1,020,550 | -0.30(-2.27%) |
Jun 01, 2022 | 12.30 | 13.14 | 12.30 | 13.08 | 1,296,543 | +0.79(+6.41%) |
May 31, 2022 | 12.44 | 12.55 | 12.08 | 12.29 | 1,783,897 | +0.10(+0.83%) |
May 27, 2022 | 11.70 | 12.28 | 11.65 | 12.19 | 912,465 | +0.42(+3.56%) |
May 26, 2022 | 12.00 | 12.08 | 11.60 | 11.77 | 948,428 | -0.22(-1.87%) |
May 25, 2022 | 11.49 | 12.03 | 11.49 | 11.99 | 608,810 | +0.41(+3.56%) |
May 24, 2022 | 11.58 | 11.72 | 11.43 | 11.58 | 603,500 | +0.00(+0.00%) |
May 23, 2022 | 11.53 | 11.60 | 11.35 | 11.58 | 956,997 | +0.15(+1.33%) |
May 20, 2022 | 11.37 | 11.57 | 11.23 | 11.43 | 639,009 | +0.15(+1.35%) |
May 19, 2022 | 10.98 | 11.44 | 10.85 | 11.28 | 889,916 | +0.22(+1.96%) |
May 18, 2022 | 11.26 | 11.49 | 10.87 | 11.06 | 1,005,542 | -0.18(-1.61%) |
May 17, 2022 | 11.71 | 11.90 | 11.23 | 11.24 | 1,087,397 | -0.38(-3.24%) |
May 16, 2022 | 11.15 | 11.76 | 11.09 | 11.62 | 1,201,555 | +0.51(+4.62%) |
May 13, 2022 | 11.21 | 11.47 | 10.77 | 11.10 | 1,608,621 | +0.09(+0.85%) |
May 12, 2022 | 11.13 | 11.36 | 10.74 | 11.01 | 2,140,608 | -0.11(-0.95%) |
May 11, 2022 | 11.33 | 11.49 | 11.08 | 11.12 | 1,388,343 | -0.16(-1.38%) |
May 10, 2022 | 10.63 | 11.28 | 10.59 | 11.27 | 2,570,140 | +0.80(+7.65%) |
May 09, 2022 | 10.64 | 10.76 | 10.31 | 10.47 | 2,217,609 | -0.29(-2.66%) |
May 06, 2022 | 10.82 | 10.92 | 10.58 | 10.76 | 1,796,463 | +0.04(+0.35%) |
May 05, 2022 | 10.25 | 10.82 | 10.07 | 10.72 | 2,431,690 | +1.14(+11.86%) |
May 04, 2022 | 9.508 | 9.626 | 9.364 | 9.582 | 582,588 | +0.24(+2.59%) |
May 03, 2022 | 9.104 | 9.396 | 9.104 | 9.340 | 489,186 | +0.27(+3.01%) |