Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.00 | 11.21 | 10.95 | 11.20 | 56,076 | +0.19(+1.70%) |
Jul 28, 2022 | 10.88 | 11.02 | 10.76 | 11.02 | 66,425 | +0.21(+1.98%) |
Jul 27, 2022 | 10.85 | 10.91 | 10.76 | 10.80 | 70,002 | -0.01(-0.08%) |
Jul 26, 2022 | 10.74 | 10.84 | 10.66 | 10.81 | 62,677 | +0.16(+1.51%) |
Jul 25, 2022 | 10.75 | 10.79 | 10.58 | 10.65 | 74,690 | -0.15(-1.40%) |
Jul 22, 2022 | 10.87 | 10.95 | 10.75 | 10.80 | 48,674 | +0.00(+0.00%) |
Jul 21, 2022 | 10.86 | 10.95 | 10.75 | 10.80 | 43,482 | -0.03(-0.25%) |
Jul 20, 2022 | 10.80 | 10.89 | 10.74 | 10.83 | 42,840 | +0.12(+1.08%) |
Jul 19, 2022 | 11.02 | 11.02 | 10.71 | 10.71 | 71,046 | -0.36(-3.23%) |
Jul 18, 2022 | 11.12 | 11.24 | 10.94 | 11.07 | 42,232 | -0.02(-0.16%) |
Jul 15, 2022 | 11.13 | 11.20 | 11.04 | 11.09 | 48,903 | +0.06(+0.57%) |
Jul 14, 2022 | 11.10 | 11.29 | 10.80 | 11.03 | 35,322 | -0.05(-0.44%) |
Jul 13, 2022 | 11.03 | 11.28 | 10.99 | 11.07 | 126,928 | -0.05(-0.48%) |
Jul 12, 2022 | 11.13 | 11.30 | 11.11 | 11.13 | 41,893 | -0.05(-0.48%) |
Jul 11, 2022 | 11.01 | 11.20 | 10.94 | 11.18 | 20,649 | +0.25(+2.28%) |
Jul 08, 2022 | 10.95 | 11.09 | 10.86 | 10.93 | 51,749 | -0.06(-0.57%) |
Jul 07, 2022 | 10.99 | 11.07 | 10.83 | 10.99 | 65,110 | +0.08(+0.73%) |
Jul 06, 2022 | 11.15 | 11.18 | 10.91 | 10.91 | 71,538 | -0.18(-1.62%) |
Jul 05, 2022 | 10.88 | 11.10 | 10.83 | 11.09 | 39,185 | +0.24(+2.23%) |
Jul 01, 2022 | 10.88 | 11.07 | 10.74 | 10.85 | 106,715 | +0.02(+0.16%) |
Jun 30, 2022 | 11.13 | 11.13 | 10.80 | 10.83 | 91,150 | -0.31(-2.79%) |
Jun 29, 2022 | 10.68 | 11.15 | 10.53 | 11.15 | 133,851 | +0.53(+5.03%) |
Jun 28, 2022 | 10.60 | 10.77 | 10.59 | 10.61 | 63,745 | -0.02(-0.17%) |
Jun 27, 2022 | 10.62 | 10.87 | 10.55 | 10.63 | 110,738 | +0.07(+0.67%) |
Jun 24, 2022 | 10.59 | 10.87 | 10.48 | 10.56 | 59,937 | -0.01(-0.08%) |
Jun 23, 2022 | 10.68 | 10.90 | 10.55 | 10.57 | 153,406 | -0.12(-1.16%) |
Jun 22, 2022 | 10.46 | 10.84 | 10.37 | 10.69 | 91,006 | +0.25(+2.39%) |
Jun 21, 2022 | 10.14 | 10.61 | 10.02 | 10.44 | 541,687 | +0.29(+2.89%) |
Jun 17, 2022 | 10.03 | 10.29 | 9.945 | 10.15 | 207,936 | +0.20(+1.97%) |
Jun 16, 2022 | 9.625 | 10.80 | 9.518 | 9.954 | 385,709 | +0.27(+2.75%) |
Jun 15, 2022 | 9.936 | 10.11 | 9.643 | 9.687 | 161,436 | -0.13(-1.36%) |
Jun 14, 2022 | 10.08 | 10.11 | 9.785 | 9.821 | 161,003 | -0.19(-1.91%) |
Jun 13, 2022 | 10.53 | 10.53 | 9.967 | 10.01 | 116,902 | -0.60(-5.68%) |
Jun 10, 2022 | 10.70 | 10.81 | 10.59 | 10.61 | 75,336 | -0.28(-2.60%) |
Jun 09, 2022 | 11.04 | 11.04 | 10.90 | 10.90 | 93,307 | -0.18(-1.60%) |
Jun 08, 2022 | 11.08 | 11.09 | 11.03 | 11.07 | 67,307 | +0.00(+0.04%) |
Jun 07, 2022 | 11.07 | 11.16 | 11.01 | 11.07 | 61,254 | -0.02(-0.20%) |
Jun 06, 2022 | 11.15 | 11.18 | 10.99 | 11.09 | 87,103 | +0.10(+0.89%) |
Jun 03, 2022 | 11.06 | 11.13 | 10.99 | 10.99 | 46,545 | -0.13(-1.19%) |
Jun 02, 2022 | 10.95 | 11.15 | 10.92 | 11.13 | 87,072 | +0.16(+1.45%) |
Jun 01, 2022 | 11.06 | 11.06 | 10.91 | 10.97 | 138,562 | -0.02(-0.16%) |
May 31, 2022 | 10.99 | 11.00 | 10.73 | 10.99 | 99,355 | -0.01(-0.08%) |
May 27, 2022 | 10.66 | 11.01 | 10.66 | 10.99 | 207,827 | +0.43(+4.02%) |
May 26, 2022 | 10.34 | 10.58 | 10.30 | 10.57 | 134,619 | +0.25(+2.40%) |
May 25, 2022 | 10.02 | 10.35 | 10.02 | 10.32 | 220,571 | +0.28(+2.82%) |
May 24, 2022 | 9.985 | 10.04 | 9.808 | 10.04 | 103,560 | +0.07(+0.71%) |
May 23, 2022 | 9.825 | 9.976 | 9.746 | 9.967 | 122,510 | +0.15(+1.53%) |
May 20, 2022 | 9.737 | 9.817 | 9.613 | 9.817 | 151,813 | +0.17(+1.74%) |
May 19, 2022 | 9.604 | 9.693 | 9.595 | 9.648 | 124,355 | +0.05(+0.55%) |
May 18, 2022 | 9.719 | 9.719 | 9.524 | 9.595 | 116,699 | -0.15(-1.55%) |
May 17, 2022 | 9.817 | 9.817 | 9.732 | 9.746 | 121,680 | -0.07(-0.72%) |
May 16, 2022 | 9.861 | 9.861 | 9.781 | 9.817 | 106,195 | -0.04(-0.40%) |
May 13, 2022 | 9.887 | 9.887 | 9.790 | 9.856 | 82,770 | -0.02(-0.17%) |
May 12, 2022 | 10.02 | 10.06 | 9.856 | 9.874 | 126,653 | -0.07(-0.71%) |
May 11, 2022 | 10.11 | 10.13 | 9.944 | 9.944 | 149,806 | -0.12(-1.23%) |
May 10, 2022 | 9.918 | 10.08 | 9.830 | 10.07 | 191,085 | +0.19(+1.88%) |
May 09, 2022 | 9.794 | 9.988 | 9.794 | 9.883 | 175,506 | +0.02(+0.18%) |
May 06, 2022 | 10.05 | 10.08 | 9.838 | 9.865 | 455,122 | -0.19(-1.93%) |
May 05, 2022 | 10.31 | 10.36 | 10.01 | 10.06 | 312,156 | -0.27(-2.65%) |
May 04, 2022 | 10.49 | 10.49 | 10.32 | 10.33 | 261,595 | -0.16(-1.51%) |
May 03, 2022 | 10.65 | 10.65 | 10.48 | 10.49 | 101,855 | -0.12(-1.16%) |