Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.73 | 13.15 | 12.56 | 13.12 | 258,770 | +0.40(+3.14%) |
Jul 28, 2022 | 12.76 | 12.84 | 12.46 | 12.72 | 220,821 | +0.01(+0.08%) |
Jul 27, 2022 | 12.48 | 12.81 | 12.32 | 12.71 | 282,987 | +0.35(+2.83%) |
Jul 26, 2022 | 12.12 | 12.38 | 12.03 | 12.36 | 219,014 | +0.13(+1.06%) |
Jul 25, 2022 | 12.15 | 12.33 | 12.01 | 12.23 | 208,816 | +0.01(+0.08%) |
Jul 22, 2022 | 12.19 | 12.26 | 12.05 | 12.22 | 188,468 | +0.05(+0.41%) |
Jul 21, 2022 | 11.87 | 12.21 | 11.70 | 12.17 | 154,338 | +0.27(+2.27%) |
Jul 20, 2022 | 11.73 | 11.94 | 11.65 | 11.90 | 214,085 | +0.14(+1.19%) |
Jul 19, 2022 | 11.59 | 11.88 | 11.58 | 11.76 | 197,275 | +0.48(+4.26%) |
Jul 18, 2022 | 11.47 | 11.51 | 11.20 | 11.28 | 170,326 | -0.01(-0.09%) |
Jul 15, 2022 | 11.34 | 11.44 | 10.96 | 11.29 | 275,880 | +0.19(+1.71%) |
Jul 14, 2022 | 10.79 | 11.12 | 10.79 | 11.10 | 266,973 | +0.04(+0.36%) |
Jul 13, 2022 | 10.74 | 11.10 | 10.52 | 11.06 | 189,416 | +0.05(+0.45%) |
Jul 12, 2022 | 10.80 | 11.14 | 10.80 | 11.01 | 271,763 | +0.21(+1.94%) |
Jul 11, 2022 | 10.82 | 10.90 | 10.71 | 10.80 | 241,845 | -0.09(-0.83%) |
Jul 08, 2022 | 10.65 | 10.91 | 10.54 | 10.89 | 237,951 | +0.23(+2.16%) |
Jul 07, 2022 | 10.51 | 10.75 | 10.45 | 10.66 | 236,942 | +0.32(+3.09%) |
Jul 06, 2022 | 10.56 | 10.56 | 10.09 | 10.34 | 222,224 | -0.15(-1.43%) |
Jul 05, 2022 | 10.23 | 10.52 | 9.940 | 10.49 | 239,475 | -0.10(-0.94%) |
Jul 01, 2022 | 10.45 | 10.72 | 10.36 | 10.59 | 181,456 | +0.06(+0.57%) |
Jun 30, 2022 | 10.51 | 10.62 | 10.32 | 10.53 | 331,799 | -0.22(-2.05%) |
Jun 29, 2022 | 11.01 | 11.01 | 10.62 | 10.75 | 292,802 | -0.38(-3.41%) |
Jun 28, 2022 | 11.41 | 11.71 | 11.08 | 11.13 | 300,774 | -0.21(-1.85%) |
Jun 27, 2022 | 11.23 | 11.42 | 11.12 | 11.34 | 253,955 | +0.23(+2.07%) |
Jun 24, 2022 | 10.75 | 11.25 | 10.71 | 11.11 | 519,711 | +0.49(+4.61%) |
Jun 23, 2022 | 10.76 | 10.95 | 10.46 | 10.62 | 258,604 | -0.13(-1.21%) |
Jun 22, 2022 | 10.42 | 10.99 | 10.42 | 10.75 | 212,404 | -0.08(-0.74%) |
Jun 21, 2022 | 10.76 | 11.07 | 10.60 | 10.83 | 317,319 | +0.28(+2.65%) |
Jun 17, 2022 | 10.69 | 10.75 | 10.39 | 10.55 | 529,503 | +0.14(+1.34%) |
Jun 16, 2022 | 11.19 | 11.19 | 10.28 | 10.41 | 292,665 | -1.19(-10.26%) |
Jun 15, 2022 | 11.20 | 11.74 | 11.19 | 11.60 | 312,800 | +0.48(+4.32%) |
Jun 14, 2022 | 11.01 | 11.30 | 10.86 | 11.12 | 214,399 | +0.19(+1.74%) |
Jun 13, 2022 | 11.37 | 11.49 | 10.85 | 10.93 | 272,116 | -0.79(-6.74%) |
Jun 10, 2022 | 12.11 | 12.28 | 11.62 | 11.72 | 238,709 | -0.61(-4.95%) |
Jun 09, 2022 | 12.05 | 12.39 | 12.04 | 12.33 | 174,396 | +0.22(+1.82%) |
Jun 08, 2022 | 12.27 | 12.55 | 12.06 | 12.11 | 330,523 | -0.22(-1.78%) |
Jun 07, 2022 | 12.04 | 12.44 | 11.88 | 12.33 | 296,599 | +0.05(+0.41%) |
Jun 06, 2022 | 12.04 | 12.32 | 11.87 | 12.28 | 383,334 | +0.56(+4.78%) |
Jun 03, 2022 | 11.85 | 11.98 | 11.65 | 11.72 | 296,751 | -0.26(-2.17%) |
Jun 02, 2022 | 11.59 | 12.12 | 11.43 | 11.98 | 479,769 | +0.20(+1.70%) |
Jun 01, 2022 | 11.94 | 12.14 | 11.77 | 11.78 | 459,820 | -0.04(-0.34%) |
May 31, 2022 | 11.21 | 11.85 | 11.03 | 11.82 | 1,040,652 | +0.56(+4.97%) |
May 27, 2022 | 10.96 | 11.29 | 10.96 | 11.26 | 455,761 | +0.41(+3.78%) |
May 26, 2022 | 10.07 | 11.53 | 9.960 | 10.85 | 1,292,359 | +2.15(+24.71%) |
May 25, 2022 | 8.510 | 8.890 | 8.490 | 8.700 | 256,756 | +0.13(+1.52%) |
May 24, 2022 | 8.470 | 8.640 | 8.220 | 8.570 | 248,029 | -0.04(-0.46%) |
May 23, 2022 | 8.480 | 8.660 | 8.310 | 8.610 | 209,446 | +0.31(+3.73%) |
May 20, 2022 | 8.520 | 8.570 | 8.080 | 8.300 | 277,706 | -0.04(-0.48%) |
May 19, 2022 | 8.340 | 8.440 | 8.220 | 8.340 | 241,425 | -0.06(-0.71%) |
May 18, 2022 | 8.660 | 8.770 | 8.350 | 8.400 | 186,181 | -0.38(-4.33%) |
May 17, 2022 | 8.450 | 8.830 | 8.446 | 8.780 | 393,510 | +0.54(+6.55%) |
May 16, 2022 | 8.160 | 8.420 | 8.100 | 8.240 | 164,237 | +0.00(+0.00%) |
May 13, 2022 | 8.390 | 8.440 | 8.190 | 8.240 | 195,967 | -0.01(-0.12%) |
May 12, 2022 | 8.070 | 8.295 | 8.035 | 8.250 | 167,936 | +0.14(+1.73%) |
May 11, 2022 | 8.120 | 8.200 | 7.980 | 8.110 | 264,228 | +0.06(+0.75%) |
May 10, 2022 | 8.310 | 8.360 | 7.756 | 8.050 | 318,354 | -0.19(-2.31%) |
May 09, 2022 | 8.070 | 8.330 | 8.057 | 8.240 | 184,991 | +0.12(+1.48%) |
May 06, 2022 | 8.110 | 8.200 | 8.030 | 8.120 | 291,435 | -0.09(-1.10%) |
May 05, 2022 | 8.280 | 8.350 | 8.040 | 8.210 | 155,684 | -0.24(-2.84%) |
May 04, 2022 | 8.250 | 8.490 | 8.100 | 8.450 | 198,411 | +0.33(+4.06%) |
May 03, 2022 | 8.180 | 8.230 | 8.025 | 8.120 | 275,069 | -0.05(-0.61%) |