Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.55 | 11.87 | 11.22 | 11.34 | 235,977 | -0.17(-1.46%) |
Jul 28, 2022 | 11.57 | 11.64 | 11.33 | 11.51 | 273,582 | +0.00(+0.00%) |
Jul 27, 2022 | 11.16 | 11.57 | 11.07 | 11.51 | 265,431 | +0.52(+4.69%) |
Jul 26, 2022 | 10.95 | 11.07 | 10.66 | 10.99 | 393,311 | -0.13(-1.16%) |
Jul 25, 2022 | 10.82 | 11.16 | 10.62 | 11.12 | 343,029 | +0.36(+3.31%) |
Jul 22, 2022 | 11.14 | 11.15 | 10.64 | 10.76 | 506,683 | -0.45(-3.98%) |
Jul 21, 2022 | 11.34 | 11.36 | 10.97 | 11.21 | 356,967 | -0.15(-1.31%) |
Jul 20, 2022 | 11.46 | 11.61 | 11.25 | 11.36 | 385,183 | -0.09(-0.78%) |
Jul 19, 2022 | 11.43 | 11.96 | 11.37 | 11.45 | 838,167 | +0.17(+1.49%) |
Jul 18, 2022 | 11.34 | 11.60 | 11.23 | 11.28 | 266,012 | +0.00(+0.00%) |
Jul 15, 2022 | 11.28 | 11.54 | 11.06 | 11.28 | 403,149 | +0.18(+1.61%) |
Jul 14, 2022 | 10.85 | 11.19 | 10.80 | 11.10 | 277,501 | +0.03(+0.27%) |
Jul 13, 2022 | 10.93 | 11.34 | 10.92 | 11.07 | 191,526 | -0.05(-0.45%) |
Jul 12, 2022 | 11.28 | 11.70 | 10.88 | 11.12 | 672,237 | -0.14(-1.23%) |
Jul 11, 2022 | 11.35 | 11.46 | 11.09 | 11.26 | 359,847 | -0.18(-1.56%) |
Jul 08, 2022 | 11.19 | 11.72 | 11.17 | 11.44 | 558,952 | +0.00(+0.00%) |
Jul 07, 2022 | 10.83 | 11.51 | 10.83 | 11.44 | 571,180 | +0.68(+6.36%) |
Jul 06, 2022 | 11.05 | 11.12 | 10.63 | 10.75 | 485,016 | -0.30(-2.69%) |
Jul 05, 2022 | 10.69 | 11.10 | 10.48 | 11.05 | 544,593 | +0.15(+1.36%) |
Jul 01, 2022 | 10.43 | 11.02 | 10.38 | 10.90 | 650,088 | +0.41(+3.87%) |
Jun 30, 2022 | 9.902 | 10.60 | 9.892 | 10.50 | 823,288 | +0.44(+4.33%) |
Jun 29, 2022 | 10.17 | 10.26 | 9.813 | 10.06 | 677,707 | -0.10(-0.98%) |
Jun 28, 2022 | 10.54 | 10.88 | 10.13 | 10.16 | 523,076 | -0.34(-3.21%) |
Jun 27, 2022 | 10.37 | 10.65 | 10.25 | 10.50 | 761,520 | +0.21(+2.02%) |
Jun 24, 2022 | 10.36 | 10.74 | 10.26 | 10.29 | 4,963,955 | -0.03(-0.29%) |
Jun 23, 2022 | 10.26 | 10.49 | 10.07 | 10.32 | 997,413 | +0.15(+1.46%) |
Jun 22, 2022 | 10.37 | 10.64 | 9.817 | 10.17 | 1,949,693 | -0.31(-2.93%) |
Jun 21, 2022 | 10.43 | 10.90 | 10.40 | 10.48 | 1,317,208 | +0.29(+2.82%) |
Jun 17, 2022 | 9.505 | 10.38 | 9.505 | 10.19 | 990,488 | +0.68(+7.19%) |
Jun 16, 2022 | 9.912 | 10.16 | 9.416 | 9.505 | 1,235,889 | -0.67(-6.62%) |
Jun 15, 2022 | 9.535 | 10.32 | 9.535 | 10.18 | 1,263,509 | +0.89(+9.61%) |
Jun 14, 2022 | 8.712 | 9.535 | 8.633 | 9.287 | 953,192 | +0.51(+5.76%) |
Jun 13, 2022 | 9.129 | 9.446 | 8.702 | 8.782 | 1,425,408 | -0.76(-8.00%) |
Jun 10, 2022 | 10.22 | 10.37 | 9.485 | 9.545 | 1,435,180 | -0.75(-7.31%) |
Jun 09, 2022 | 10.38 | 10.66 | 10.24 | 10.30 | 1,227,432 | -0.14(-1.33%) |
Jun 08, 2022 | 11.17 | 11.17 | 10.34 | 10.44 | 965,854 | -0.81(-7.23%) |
Jun 07, 2022 | 10.69 | 11.27 | 10.64 | 11.25 | 692,589 | +0.42(+3.84%) |
Jun 06, 2022 | 11.23 | 11.64 | 10.70 | 10.83 | 1,336,333 | -0.06(-0.55%) |
Jun 03, 2022 | 10.78 | 11.39 | 10.70 | 10.89 | 524,009 | +0.04(+0.36%) |
Jun 02, 2022 | 10.88 | 11.28 | 10.66 | 10.85 | 565,822 | -0.06(-0.55%) |
Jun 01, 2022 | 11.07 | 11.45 | 10.55 | 10.91 | 5,102,225 | -0.17(-1.52%) |
May 31, 2022 | 11.00 | 11.24 | 10.61 | 11.08 | 1,270,920 | +0.09(+0.81%) |
May 27, 2022 | 10.83 | 11.68 | 10.83 | 10.99 | 693,273 | +0.08(+0.73%) |
May 26, 2022 | 10.92 | 11.44 | 10.70 | 10.91 | 1,157,888 | +0.64(+6.27%) |
May 25, 2022 | 9.575 | 10.27 | 9.416 | 10.27 | 267,543 | +0.66(+6.91%) |
May 24, 2022 | 10.57 | 10.57 | 9.476 | 9.604 | 247,624 | -1.09(-10.19%) |
May 23, 2022 | 9.575 | 10.84 | 9.436 | 10.69 | 386,928 | +1.27(+13.46%) |
May 20, 2022 | 9.743 | 9.743 | 8.930 | 9.426 | 641,505 | -0.18(-1.86%) |
May 19, 2022 | 9.753 | 9.912 | 9.367 | 9.604 | 424,408 | -0.24(-2.42%) |
May 18, 2022 | 10.49 | 10.56 | 9.773 | 9.842 | 233,371 | -0.87(-8.14%) |
May 17, 2022 | 10.60 | 10.76 | 10.24 | 10.71 | 281,789 | +0.21(+1.98%) |
May 16, 2022 | 10.83 | 11.38 | 10.45 | 10.51 | 498,983 | -0.39(-3.55%) |
May 13, 2022 | 9.862 | 11.17 | 9.803 | 10.89 | 578,903 | +1.15(+11.80%) |
May 12, 2022 | 8.435 | 9.743 | 8.425 | 9.743 | 932,849 | +1.55(+18.86%) |
May 11, 2022 | 8.544 | 8.603 | 8.118 | 8.197 | 552,282 | -0.32(-3.73%) |
May 10, 2022 | 8.911 | 8.970 | 8.375 | 8.514 | 731,777 | -0.22(-2.50%) |
May 09, 2022 | 9.376 | 9.575 | 8.603 | 8.732 | 654,608 | -0.77(-8.13%) |
May 06, 2022 | 9.545 | 9.932 | 9.406 | 9.505 | 405,180 | -0.15(-1.54%) |
May 05, 2022 | 10.05 | 10.11 | 9.550 | 9.654 | 406,140 | -0.46(-4.51%) |
May 04, 2022 | 10.31 | 10.31 | 9.862 | 10.11 | 342,782 | -0.20(-1.92%) |
May 03, 2022 | 10.55 | 10.58 | 10.13 | 10.31 | 217,109 | -0.24(-2.25%) |