Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.27 | 10.42 | 10.15 | 10.36 | 61,583 | +0.31(+3.08%) |
Jul 28, 2022 | 10.30 | 10.30 | 9.990 | 10.05 | 133,961 | -0.21(-2.05%) |
Jul 27, 2022 | 9.940 | 10.28 | 9.890 | 10.26 | 119,819 | +0.28(+2.81%) |
Jul 26, 2022 | 9.840 | 10.24 | 9.660 | 9.980 | 212,320 | +0.02(+0.20%) |
Jul 25, 2022 | 10.18 | 10.24 | 9.860 | 9.960 | 75,050 | +0.08(+0.81%) |
Jul 22, 2022 | 10.16 | 10.28 | 9.670 | 9.880 | 169,089 | -0.51(-4.91%) |
Jul 21, 2022 | 10.07 | 10.39 | 10.06 | 10.39 | 63,786 | +0.10(+0.97%) |
Jul 20, 2022 | 10.11 | 10.41 | 10.04 | 10.29 | 96,329 | +0.20(+1.98%) |
Jul 19, 2022 | 9.940 | 10.11 | 9.910 | 10.09 | 100,139 | +0.28(+2.85%) |
Jul 18, 2022 | 9.710 | 10.00 | 9.550 | 9.810 | 190,199 | +0.29(+3.05%) |
Jul 15, 2022 | 9.180 | 9.570 | 9.170 | 9.520 | 149,359 | +0.48(+5.31%) |
Jul 14, 2022 | 8.920 | 9.080 | 8.680 | 9.040 | 134,481 | +0.05(+0.56%) |
Jul 13, 2022 | 8.790 | 9.110 | 8.700 | 8.990 | 55,789 | -0.04(-0.44%) |
Jul 12, 2022 | 9.020 | 9.180 | 8.870 | 9.030 | 73,573 | -0.01(-0.11%) |
Jul 11, 2022 | 9.310 | 9.330 | 9.040 | 9.040 | 143,657 | -0.33(-3.52%) |
Jul 08, 2022 | 9.360 | 9.650 | 9.270 | 9.370 | 392,061 | +0.02(+0.21%) |
Jul 07, 2022 | 9.150 | 9.385 | 9.130 | 9.350 | 94,184 | +0.44(+4.94%) |
Jul 06, 2022 | 9.030 | 9.030 | 8.810 | 8.910 | 62,847 | +0.22(+2.53%) |
Jul 05, 2022 | 8.300 | 8.710 | 8.240 | 8.690 | 100,498 | +0.01(+0.12%) |
Jul 01, 2022 | 8.490 | 8.760 | 8.440 | 8.680 | 164,284 | +0.00(+0.00%) |
Jun 30, 2022 | 8.470 | 8.720 | 8.320 | 8.680 | 292,173 | +0.20(+2.36%) |
Jun 29, 2022 | 8.560 | 8.590 | 8.380 | 8.480 | 109,202 | -0.31(-3.53%) |
Jun 28, 2022 | 9.130 | 9.240 | 8.740 | 8.790 | 124,401 | -0.20(-2.22%) |
Jun 27, 2022 | 9.180 | 9.200 | 8.865 | 8.990 | 226,291 | -0.02(-0.22%) |
Jun 24, 2022 | 8.930 | 9.120 | 8.890 | 9.010 | 171,998 | +0.24(+2.74%) |
Jun 23, 2022 | 8.730 | 8.870 | 8.520 | 8.770 | 165,755 | -0.08(-0.90%) |
Jun 22, 2022 | 8.730 | 9.100 | 8.730 | 8.850 | 141,135 | -0.08(-0.90%) |
Jun 21, 2022 | 9.000 | 9.060 | 8.770 | 8.930 | 339,196 | +0.23(+2.64%) |
Jun 17, 2022 | 8.430 | 8.950 | 8.390 | 8.700 | 347,779 | -0.07(-0.80%) |
Jun 16, 2022 | 8.570 | 8.895 | 8.450 | 8.770 | 372,772 | -0.55(-5.90%) |
Jun 15, 2022 | 9.210 | 9.725 | 8.890 | 9.320 | 256,609 | -0.03(-0.32%) |
Jun 14, 2022 | 9.420 | 9.510 | 9.120 | 9.350 | 205,400 | -0.21(-2.20%) |
Jun 13, 2022 | 9.500 | 9.780 | 9.160 | 9.560 | 220,711 | -0.84(-8.08%) |
Jun 10, 2022 | 10.67 | 10.76 | 10.24 | 10.40 | 150,763 | -0.90(-7.96%) |
Jun 09, 2022 | 11.58 | 11.64 | 11.21 | 11.30 | 139,706 | -0.18(-1.57%) |
Jun 08, 2022 | 11.72 | 11.78 | 11.42 | 11.48 | 108,498 | -0.61(-5.05%) |
Jun 07, 2022 | 11.93 | 12.16 | 11.56 | 12.09 | 319,433 | -0.21(-1.71%) |
Jun 06, 2022 | 12.56 | 12.63 | 12.07 | 12.30 | 590,615 | -0.01(-0.08%) |
Jun 03, 2022 | 12.41 | 12.58 | 12.00 | 12.31 | 124,306 | -0.36(-2.84%) |
Jun 02, 2022 | 12.21 | 12.75 | 11.95 | 12.67 | 106,634 | +0.33(+2.67%) |
Jun 01, 2022 | 12.23 | 12.85 | 12.07 | 12.34 | 300,650 | +0.26(+2.15%) |
May 31, 2022 | 11.85 | 12.18 | 11.77 | 12.08 | 362,106 | +0.67(+5.87%) |
May 27, 2022 | 11.17 | 11.50 | 11.13 | 11.41 | 138,785 | +0.41(+3.73%) |
May 26, 2022 | 10.72 | 11.16 | 10.71 | 11.00 | 169,469 | +0.44(+4.17%) |
May 25, 2022 | 10.95 | 11.02 | 10.48 | 10.56 | 243,993 | -0.68(-6.05%) |
May 24, 2022 | 11.76 | 11.78 | 11.03 | 11.24 | 303,415 | -0.54(-4.58%) |
May 23, 2022 | 12.02 | 12.04 | 11.66 | 11.78 | 257,977 | +0.18(+1.55%) |
May 20, 2022 | 11.63 | 11.71 | 11.13 | 11.60 | 187,150 | +0.48(+4.32%) |
May 19, 2022 | 10.90 | 11.27 | 10.82 | 11.12 | 177,687 | +0.42(+3.93%) |
May 18, 2022 | 10.96 | 11.01 | 10.45 | 10.70 | 225,985 | -0.09(-0.83%) |
May 17, 2022 | 11.19 | 11.50 | 10.62 | 10.79 | 398,562 | +0.18(+1.70%) |
May 16, 2022 | 10.90 | 11.04 | 10.52 | 10.61 | 120,160 | -0.26(-2.39%) |
May 13, 2022 | 10.69 | 10.92 | 10.65 | 10.87 | 149,747 | +0.58(+5.64%) |
May 12, 2022 | 10.10 | 10.56 | 9.975 | 10.29 | 131,557 | +0.38(+3.83%) |
May 11, 2022 | 10.23 | 10.44 | 9.805 | 9.910 | 180,893 | -0.23(-2.27%) |
May 10, 2022 | 10.46 | 10.47 | 9.910 | 10.14 | 233,417 | -0.24(-2.31%) |
May 09, 2022 | 10.70 | 10.81 | 10.18 | 10.38 | 221,280 | -0.85(-7.57%) |
May 06, 2022 | 11.24 | 11.48 | 10.96 | 11.23 | 106,532 | -0.14(-1.23%) |
May 05, 2022 | 11.84 | 11.88 | 11.15 | 11.37 | 130,418 | -0.65(-5.41%) |
May 04, 2022 | 11.78 | 12.15 | 11.34 | 12.02 | 154,176 | +0.22(+1.86%) |
May 03, 2022 | 12.14 | 12.14 | 11.66 | 11.80 | 166,491 | +0.20(+1.72%) |