Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.75 | 12.75 | 12.29 | 12.35 | 109,611 | -0.48(-3.74%) |
Jul 28, 2022 | 13.09 | 13.09 | 12.79 | 12.83 | 73,278 | -0.26(-1.99%) |
Jul 27, 2022 | 12.99 | 13.24 | 12.65 | 13.09 | 92,561 | +0.18(+1.39%) |
Jul 26, 2022 | 13.13 | 13.29 | 12.69 | 12.91 | 104,475 | -0.29(-2.20%) |
Jul 25, 2022 | 13.29 | 13.63 | 13.14 | 13.20 | 138,380 | -0.25(-1.86%) |
Jul 22, 2022 | 13.60 | 13.70 | 13.21 | 13.45 | 239,747 | -0.18(-1.32%) |
Jul 21, 2022 | 13.37 | 13.71 | 13.12 | 13.63 | 169,908 | +0.17(+1.26%) |
Jul 20, 2022 | 12.62 | 13.61 | 12.62 | 13.46 | 346,640 | +0.93(+7.42%) |
Jul 19, 2022 | 12.13 | 12.61 | 11.94 | 12.53 | 166,787 | +0.42(+3.47%) |
Jul 18, 2022 | 12.46 | 12.65 | 12.03 | 12.11 | 157,951 | -0.22(-1.78%) |
Jul 15, 2022 | 11.91 | 12.53 | 11.83 | 12.33 | 188,018 | +0.29(+2.41%) |
Jul 14, 2022 | 12.21 | 12.35 | 11.71 | 12.04 | 111,159 | -0.39(-3.14%) |
Jul 13, 2022 | 11.57 | 12.54 | 10.50 | 12.43 | 187,354 | +0.62(+5.25%) |
Jul 12, 2022 | 10.64 | 11.85 | 10.39 | 11.81 | 362,575 | +1.22(+11.52%) |
Jul 11, 2022 | 11.01 | 11.01 | 10.54 | 10.59 | 115,438 | -0.48(-4.34%) |
Jul 08, 2022 | 10.69 | 11.22 | 10.69 | 11.07 | 130,473 | +0.09(+0.82%) |
Jul 07, 2022 | 10.05 | 11.29 | 10.05 | 10.98 | 173,271 | +0.97(+9.69%) |
Jul 06, 2022 | 9.840 | 10.30 | 9.590 | 10.01 | 117,883 | +0.16(+1.62%) |
Jul 05, 2022 | 9.740 | 9.970 | 9.650 | 9.850 | 148,022 | -0.05(-0.51%) |
Jul 01, 2022 | 9.820 | 10.08 | 9.495 | 9.900 | 104,803 | +0.06(+0.61%) |
Jun 30, 2022 | 9.490 | 9.920 | 9.290 | 9.840 | 99,939 | +0.16(+1.65%) |
Jun 29, 2022 | 9.500 | 9.820 | 9.242 | 9.680 | 114,470 | +0.06(+0.62%) |
Jun 28, 2022 | 10.07 | 10.15 | 9.480 | 9.620 | 107,860 | -0.44(-4.37%) |
Jun 27, 2022 | 10.21 | 10.38 | 9.990 | 10.06 | 137,705 | -0.27(-2.61%) |
Jun 24, 2022 | 10.39 | 10.58 | 10.06 | 10.33 | 1,065,948 | -0.03(-0.29%) |
Jun 23, 2022 | 9.680 | 10.40 | 9.680 | 10.36 | 191,327 | +0.74(+7.69%) |
Jun 22, 2022 | 9.480 | 9.950 | 9.400 | 9.620 | 251,650 | +0.11(+1.16%) |
Jun 21, 2022 | 9.020 | 9.790 | 9.020 | 9.510 | 244,889 | +0.39(+4.28%) |
Jun 17, 2022 | 8.470 | 9.400 | 8.470 | 9.120 | 1,243,997 | +0.64(+7.55%) |
Jun 16, 2022 | 8.660 | 8.790 | 8.390 | 8.480 | 330,689 | -0.43(-4.83%) |
Jun 15, 2022 | 8.460 | 9.010 | 8.460 | 8.910 | 365,502 | +0.53(+6.32%) |
Jun 14, 2022 | 8.320 | 8.400 | 8.080 | 8.380 | 232,757 | +0.22(+2.70%) |
Jun 13, 2022 | 8.110 | 8.330 | 8.000 | 8.160 | 360,651 | -0.19(-2.28%) |
Jun 10, 2022 | 8.390 | 8.470 | 8.180 | 8.350 | 422,889 | -0.20(-2.34%) |
Jun 09, 2022 | 8.350 | 8.840 | 8.210 | 8.550 | 521,367 | +0.15(+1.79%) |
Jun 08, 2022 | 8.730 | 8.730 | 8.115 | 8.400 | 405,924 | -0.45(-5.08%) |
Jun 07, 2022 | 8.670 | 8.920 | 8.560 | 8.850 | 507,192 | +0.17(+1.96%) |
Jun 06, 2022 | 8.950 | 9.315 | 8.550 | 8.680 | 331,882 | -0.32(-3.56%) |
Jun 03, 2022 | 8.690 | 9.050 | 8.690 | 9.000 | 702,803 | +0.31(+3.57%) |
Jun 02, 2022 | 8.770 | 8.920 | 8.615 | 8.690 | 357,466 | -0.05(-0.57%) |
Jun 01, 2022 | 8.960 | 8.960 | 8.400 | 8.740 | 393,350 | -0.15(-1.69%) |
May 31, 2022 | 8.950 | 9.180 | 8.830 | 8.890 | 376,219 | -0.09(-1.00%) |
May 27, 2022 | 8.660 | 9.080 | 8.511 | 8.980 | 1,028,681 | +0.38(+4.42%) |
May 26, 2022 | 8.530 | 8.850 | 8.500 | 8.600 | 259,786 | +0.08(+0.94%) |
May 25, 2022 | 8.920 | 9.105 | 8.480 | 8.520 | 1,025,850 | -0.46(-5.12%) |
May 24, 2022 | 9.100 | 9.100 | 8.790 | 8.980 | 150,212 | -0.27(-2.92%) |
May 23, 2022 | 9.130 | 9.350 | 8.950 | 9.250 | 216,965 | +0.23(+2.55%) |
May 20, 2022 | 9.400 | 9.630 | 8.860 | 9.020 | 311,521 | -0.18(-1.96%) |
May 19, 2022 | 9.200 | 9.490 | 9.120 | 9.200 | 208,873 | +0.02(+0.22%) |
May 18, 2022 | 9.000 | 9.220 | 8.660 | 9.180 | 423,281 | -0.10(-1.08%) |
May 17, 2022 | 9.430 | 9.585 | 9.260 | 9.280 | 645,275 | +0.12(+1.31%) |
May 16, 2022 | 9.610 | 9.880 | 9.070 | 9.160 | 358,507 | -0.55(-5.66%) |
May 13, 2022 | 9.710 | 9.910 | 9.560 | 9.710 | 410,669 | +0.20(+2.10%) |
May 12, 2022 | 9.610 | 10.05 | 9.400 | 9.510 | 373,327 | -0.18(-1.86%) |
May 11, 2022 | 11.19 | 11.19 | 9.350 | 9.690 | 770,520 | -1.46(-13.09%) |
May 10, 2022 | 11.44 | 11.73 | 11.11 | 11.15 | 553,432 | +0.22(+2.01%) |
May 09, 2022 | 11.19 | 11.38 | 10.69 | 10.93 | 332,127 | -0.43(-3.79%) |
May 06, 2022 | 11.99 | 12.15 | 11.27 | 11.36 | 185,034 | -0.75(-6.19%) |
May 05, 2022 | 12.61 | 12.74 | 11.94 | 12.11 | 254,200 | -0.64(-5.02%) |
May 04, 2022 | 13.18 | 13.18 | 12.40 | 12.75 | 184,985 | -0.38(-2.89%) |
May 03, 2022 | 13.30 | 13.87 | 12.91 | 13.13 | 258,328 | -0.33(-2.45%) |