Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.38 | 13.46 | 13.23 | 13.37 | 360,627 | -0.01(-0.07%) |
Jul 28, 2022 | 13.18 | 13.43 | 13.06 | 13.38 | 394,283 | +0.21(+1.56%) |
Jul 27, 2022 | 12.92 | 13.23 | 12.81 | 13.18 | 618,381 | +0.26(+2.04%) |
Jul 26, 2022 | 12.55 | 12.98 | 12.44 | 12.91 | 423,794 | +0.28(+2.24%) |
Jul 25, 2022 | 12.73 | 12.85 | 12.59 | 12.63 | 422,505 | -0.04(-0.31%) |
Jul 22, 2022 | 12.61 | 12.93 | 12.56 | 12.67 | 627,867 | +0.08(+0.62%) |
Jul 21, 2022 | 12.47 | 12.65 | 12.29 | 12.59 | 470,273 | +0.03(+0.23%) |
Jul 20, 2022 | 12.33 | 12.59 | 12.24 | 12.56 | 515,540 | +0.23(+1.90%) |
Jul 19, 2022 | 11.96 | 12.54 | 11.94 | 12.33 | 620,787 | +0.47(+3.95%) |
Jul 18, 2022 | 12.05 | 12.10 | 11.84 | 11.86 | 428,952 | -0.15(-1.22%) |
Jul 15, 2022 | 11.71 | 12.02 | 11.55 | 12.01 | 496,541 | +0.37(+3.19%) |
Jul 14, 2022 | 11.49 | 11.68 | 11.46 | 11.64 | 303,606 | +0.06(+0.51%) |
Jul 13, 2022 | 11.45 | 11.65 | 11.42 | 11.58 | 251,007 | +0.06(+0.51%) |
Jul 12, 2022 | 11.48 | 11.65 | 11.48 | 11.52 | 321,203 | +0.04(+0.34%) |
Jul 11, 2022 | 11.61 | 11.70 | 11.40 | 11.48 | 304,543 | -0.20(-1.67%) |
Jul 08, 2022 | 11.52 | 11.71 | 11.40 | 11.67 | 447,594 | +0.11(+0.93%) |
Jul 07, 2022 | 11.62 | 11.65 | 11.49 | 11.57 | 362,116 | +0.05(+0.42%) |
Jul 06, 2022 | 11.53 | 11.65 | 11.30 | 11.52 | 397,624 | -0.04(-0.34%) |
Jul 05, 2022 | 11.70 | 11.70 | 11.34 | 11.56 | 728,022 | -0.21(-1.82%) |
Jul 01, 2022 | 11.43 | 11.78 | 11.36 | 11.77 | 613,331 | +0.27(+2.38%) |
Jun 30, 2022 | 11.19 | 11.54 | 11.17 | 11.50 | 650,409 | +0.24(+2.17%) |
Jun 29, 2022 | 11.36 | 11.46 | 11.20 | 11.25 | 644,912 | -0.14(-1.20%) |
Jun 28, 2022 | 11.36 | 11.56 | 11.34 | 11.39 | 655,630 | +0.07(+0.60%) |
Jun 27, 2022 | 11.18 | 11.36 | 10.92 | 11.32 | 632,344 | +0.18(+1.58%) |
Jun 24, 2022 | 10.74 | 11.19 | 10.56 | 11.15 | 1,337,166 | +0.42(+3.91%) |
Jun 23, 2022 | 10.47 | 10.74 | 10.41 | 10.73 | 858,780 | +0.25(+2.42%) |
Jun 22, 2022 | 10.18 | 10.50 | 10.07 | 10.47 | 610,669 | +0.25(+2.48%) |
Jun 21, 2022 | 10.22 | 10.34 | 10.04 | 10.22 | 530,801 | +0.04(+0.38%) |
Jun 17, 2022 | 9.917 | 10.21 | 9.781 | 10.18 | 1,709,677 | +0.35(+3.58%) |
Jun 16, 2022 | 9.947 | 9.975 | 9.634 | 9.830 | 677,017 | -0.13(-1.27%) |
Jun 15, 2022 | 10.17 | 10.22 | 9.917 | 9.956 | 721,895 | -0.04(-0.39%) |
Jun 14, 2022 | 9.927 | 10.05 | 9.839 | 9.996 | 522,704 | +0.11(+1.09%) |
Jun 13, 2022 | 9.772 | 10.01 | 9.772 | 9.888 | 536,176 | -0.20(-2.03%) |
Jun 10, 2022 | 10.32 | 10.34 | 10.09 | 10.09 | 296,186 | -0.30(-2.91%) |
Jun 09, 2022 | 10.50 | 10.52 | 10.38 | 10.40 | 323,922 | -0.16(-1.48%) |
Jun 08, 2022 | 10.69 | 10.76 | 10.39 | 10.55 | 332,979 | -0.17(-1.55%) |
Jun 07, 2022 | 10.64 | 10.72 | 10.53 | 10.72 | 410,119 | +0.06(+0.55%) |
Jun 06, 2022 | 10.54 | 10.69 | 10.38 | 10.66 | 489,626 | +0.15(+1.39%) |
Jun 03, 2022 | 10.56 | 10.60 | 10.37 | 10.51 | 544,381 | -0.11(-1.01%) |
Jun 02, 2022 | 10.46 | 10.71 | 10.32 | 10.62 | 533,129 | +0.15(+1.40%) |
Jun 01, 2022 | 10.63 | 10.64 | 10.32 | 10.47 | 710,643 | -0.18(-1.65%) |
May 31, 2022 | 10.74 | 10.82 | 10.55 | 10.65 | 692,191 | -0.14(-1.27%) |
May 27, 2022 | 10.51 | 10.79 | 10.51 | 10.79 | 445,282 | +0.33(+3.17%) |
May 26, 2022 | 10.78 | 10.91 | 10.44 | 10.45 | 425,462 | -0.29(-2.73%) |
May 25, 2022 | 10.41 | 10.78 | 10.35 | 10.75 | 707,697 | +0.34(+3.28%) |
May 24, 2022 | 10.05 | 10.44 | 9.825 | 10.41 | 835,947 | +0.35(+3.50%) |
May 23, 2022 | 10.40 | 10.50 | 10.04 | 10.05 | 657,876 | -0.32(-3.10%) |
May 20, 2022 | 10.33 | 10.40 | 9.986 | 10.38 | 1,469,299 | +0.13(+1.24%) |
May 19, 2022 | 10.23 | 10.39 | 10.10 | 10.25 | 659,470 | +0.00(+0.00%) |
May 18, 2022 | 10.35 | 10.55 | 10.20 | 10.25 | 619,054 | -0.11(-1.04%) |
May 17, 2022 | 9.927 | 10.48 | 9.908 | 10.36 | 901,761 | +0.53(+5.36%) |
May 16, 2022 | 9.781 | 9.981 | 9.644 | 9.830 | 750,794 | +0.05(+0.50%) |
May 13, 2022 | 9.878 | 9.878 | 9.517 | 9.781 | 751,765 | -0.03(-0.30%) |
May 12, 2022 | 9.839 | 9.986 | 9.607 | 9.810 | 610,808 | -0.02(-0.20%) |
May 11, 2022 | 10.15 | 10.31 | 9.791 | 9.830 | 675,081 | -0.27(-2.71%) |
May 10, 2022 | 9.996 | 10.27 | 9.849 | 10.10 | 729,058 | +0.13(+1.27%) |
May 09, 2022 | 10.12 | 10.32 | 9.937 | 9.976 | 679,513 | -0.20(-1.92%) |
May 06, 2022 | 11.16 | 11.38 | 10.07 | 10.17 | 520,293 | -0.32(-3.07%) |
May 05, 2022 | 10.56 | 10.68 | 10.38 | 10.49 | 917,336 | -0.07(-0.65%) |
May 04, 2022 | 10.67 | 10.72 | 10.37 | 10.56 | 656,883 | -0.06(-0.55%) |
May 03, 2022 | 11.00 | 11.00 | 10.60 | 10.62 | 366,690 | -0.42(-3.80%) |