Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.50 | 11.61 | 11.50 | 11.54 | 2,400 | +0.24(+2.11%) |
Jul 28, 2022 | 11.13 | 11.30 | 11.12 | 11.30 | 2,032 | +0.19(+1.72%) |
Jul 27, 2022 | 11.11 | 11.12 | 11.11 | 11.11 | 9,506 | +0.18(+1.65%) |
Jul 26, 2022 | 10.97 | 10.97 | 10.93 | 10.93 | 708 | -0.17(-1.55%) |
Jul 25, 2022 | 11.11 | 11.15 | 11.10 | 11.10 | 16,625 | +0.06(+0.56%) |
Jul 21, 2022 | 11.04 | 48 | -0.14(-1.25%) | |||
Jul 20, 2022 | 11.06 | 11.20 | 11.06 | 11.18 | 10,735 | +0.43(+3.96%) |
Jul 18, 2022 | 10.75 | 134 | +0.18(+1.73%) | |||
Jul 15, 2022 | 10.58 | 10.58 | 10.57 | 10.57 | 957 | -0.14(-1.29%) |
Jul 12, 2022 | 10.71 | 21 | +0.08(+0.74%) | |||
Jul 11, 2022 | 10.64 | 10.64 | 10.58 | 10.63 | 940 | -0.07(-0.65%) |
Jul 08, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 1,318 | -0.07(-0.65%) |
Jul 07, 2022 | 10.70 | 10.78 | 10.57 | 10.77 | 769 | +0.22(+2.09%) |
Jul 06, 2022 | 10.28 | 10.55 | 10.20 | 10.55 | 1,644 | +0.24(+2.33%) |
Jul 05, 2022 | 10.30 | 10.31 | 10.24 | 10.31 | 10,289 | +0.53(+5.42%) |
Jul 01, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 173 | -0.62(-5.96%) |
Jun 30, 2022 | 10.30 | 10.57 | 10.30 | 10.40 | 12,427 | +0.22(+2.16%) |
Jun 29, 2022 | 9.987 | 10.18 | 9.946 | 10.18 | 37,800 | -0.02(-0.18%) |
Jun 28, 2022 | 10.52 | 10.52 | 10.14 | 10.20 | 108,793 | -0.18(-1.75%) |
Jun 27, 2022 | 10.38 | 10.39 | 10.38 | 10.38 | 2,292 | +0.03(+0.29%) |
Jun 24, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 336 | +0.26(+2.56%) |
Jun 23, 2022 | 10.14 | 10.21 | 10.09 | 10.09 | 946 | -0.11(-1.08%) |
Jun 22, 2022 | 10.19 | 10.22 | 10.19 | 10.20 | 507 | -0.01(-0.14%) |
Jun 21, 2022 | 10.22 | 10.22 | 10.09 | 10.22 | 267 | +0.01(+0.06%) |
Jun 16, 2022 | 10.21 | 18,662 | -0.09(-0.87%) | |||
Jun 14, 2022 | 10.30 | 0 | -0.34(-3.20%) | |||
Jun 10, 2022 | 10.64 | 2 | -0.30(-2.75%) | |||
Jun 09, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 210 | -0.10(-0.89%) |
Jun 08, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 659 | -0.28(-2.47%) |
Jun 07, 2022 | 11.27 | 11.34 | 11.27 | 11.32 | 16,151 | +0.25(+2.26%) |
Jun 06, 2022 | 11.22 | 11.22 | 11.04 | 11.07 | 1,091 | +0.13(+1.19%) |
Jun 03, 2022 | 10.98 | 11.00 | 10.94 | 10.94 | 1,137 | -0.29(-2.58%) |
Jun 02, 2022 | 11.23 | 11.26 | 11.23 | 11.23 | 2,042 | +0.05(+0.44%) |
Jun 01, 2022 | 11.27 | 11.27 | 11.18 | 11.18 | 2,671 | -0.02(-0.17%) |
May 31, 2022 | 10.98 | 11.20 | 10.98 | 11.20 | 44,400 | +0.14(+1.27%) |
May 27, 2022 | 11.02 | 11.06 | 11.02 | 11.06 | 456 | +0.41(+3.82%) |
May 25, 2022 | 10.65 | 129 | -0.05(-0.44%) | |||
May 24, 2022 | 10.74 | 10.81 | 10.63 | 10.70 | 5,718 | +0.17(+1.61%) |
May 23, 2022 | 10.62 | 10.62 | 10.52 | 10.53 | 1,007 | -0.03(-0.28%) |
May 20, 2022 | 10.87 | 10.89 | 10.50 | 10.56 | 7,269 | -0.18(-1.68%) |
May 19, 2022 | 10.34 | 10.84 | 9.810 | 10.74 | 269,897 | +0.04(+0.37%) |
May 18, 2022 | 10.70 | 10.72 | 10.70 | 10.70 | 6,231 | -0.05(-0.47%) |
May 17, 2022 | 10.90 | 10.90 | 10.69 | 10.75 | 4,107 | +0.26(+2.48%) |
May 16, 2022 | 10.40 | 10.49 | 10.39 | 10.49 | 6,116 | +0.38(+3.76%) |
May 13, 2022 | 10.07 | 10.12 | 10.07 | 10.11 | 1,237 | +0.55(+5.73%) |
May 12, 2022 | 9.040 | 9.661 | 9.040 | 9.562 | 10,794 | -0.05(-0.51%) |
May 11, 2022 | 9.770 | 9.810 | 9.400 | 9.611 | 9,365 | +0.16(+1.70%) |
May 10, 2022 | 9.490 | 9.552 | 9.167 | 9.450 | 201,002 | +0.94(+11.06%) |
May 09, 2022 | 8.600 | 8.602 | 8.509 | 8.509 | 4,874 | -0.20(-2.31%) |
May 06, 2022 | 8.710 | 8.710 | 8.710 | 8.710 | 505 | -0.01(-0.11%) |
May 05, 2022 | 9.110 | 9.110 | 8.660 | 8.720 | 3,300 | -0.42(-4.58%) |
May 04, 2022 | 9.139 | 9.139 | 9.010 | 9.139 | 417 | +0.14(+1.57%) |
May 03, 2022 | 8.952 | 8.998 | 8.940 | 8.998 | 1,230 | -0.01(-0.13%) |