Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.85 | 10.97 | 10.68 | 10.92 | 757,911 | +0.10(+0.92%) |
Jul 28, 2022 | 10.56 | 10.84 | 10.47 | 10.82 | 1,778,449 | +0.26(+2.46%) |
Jul 27, 2022 | 10.14 | 10.57 | 10.09 | 10.56 | 754,767 | +0.47(+4.66%) |
Jul 26, 2022 | 10.02 | 10.13 | 10.02 | 10.09 | 406,268 | -0.03(-0.30%) |
Jul 25, 2022 | 10.31 | 10.33 | 9.980 | 10.12 | 780,456 | -0.21(-2.03%) |
Jul 22, 2022 | 10.43 | 10.54 | 10.18 | 10.33 | 956,198 | -0.13(-1.24%) |
Jul 21, 2022 | 10.08 | 10.46 | 9.970 | 10.46 | 1,077,354 | +0.47(+4.70%) |
Jul 20, 2022 | 9.700 | 10.02 | 9.550 | 9.990 | 1,020,391 | +0.30(+3.10%) |
Jul 19, 2022 | 9.400 | 9.795 | 9.400 | 9.690 | 470,463 | +0.40(+4.31%) |
Jul 18, 2022 | 9.490 | 9.490 | 9.275 | 9.290 | 284,690 | -0.16(-1.69%) |
Jul 15, 2022 | 9.370 | 9.490 | 9.150 | 9.450 | 485,085 | +0.26(+2.83%) |
Jul 14, 2022 | 9.040 | 9.210 | 8.920 | 9.190 | 371,021 | +0.03(+0.33%) |
Jul 13, 2022 | 8.830 | 9.160 | 8.785 | 9.160 | 337,933 | +0.23(+2.58%) |
Jul 12, 2022 | 9.070 | 9.150 | 8.895 | 8.930 | 347,743 | -0.15(-1.65%) |
Jul 11, 2022 | 9.070 | 9.140 | 8.985 | 9.080 | 291,549 | -0.07(-0.77%) |
Jul 08, 2022 | 8.890 | 9.275 | 8.890 | 9.150 | 327,426 | +0.19(+2.12%) |
Jul 07, 2022 | 8.760 | 8.970 | 8.600 | 8.960 | 440,169 | +0.30(+3.46%) |
Jul 06, 2022 | 8.590 | 8.710 | 8.450 | 8.660 | 308,155 | +0.04(+0.46%) |
Jul 05, 2022 | 8.400 | 8.640 | 8.290 | 8.620 | 479,844 | +0.02(+0.23%) |
Jul 01, 2022 | 8.600 | 8.680 | 8.400 | 8.600 | 504,616 | -0.07(-0.81%) |
Jun 30, 2022 | 8.430 | 8.705 | 8.430 | 8.670 | 577,548 | +0.09(+1.05%) |
Jun 29, 2022 | 8.640 | 8.680 | 8.430 | 8.580 | 386,068 | -0.02(-0.23%) |
Jun 28, 2022 | 8.800 | 8.850 | 8.600 | 8.600 | 288,200 | -0.17(-1.94%) |
Jun 27, 2022 | 8.750 | 8.890 | 8.710 | 8.770 | 348,126 | +0.09(+1.04%) |
Jun 24, 2022 | 8.500 | 8.800 | 8.480 | 8.680 | 2,549,530 | +0.28(+3.33%) |
Jun 23, 2022 | 8.550 | 8.570 | 8.380 | 8.400 | 536,230 | -0.08(-0.94%) |
Jun 22, 2022 | 8.520 | 8.630 | 8.470 | 8.480 | 571,683 | -0.13(-1.51%) |
Jun 21, 2022 | 8.550 | 8.740 | 8.550 | 8.610 | 564,909 | +0.15(+1.77%) |
Jun 17, 2022 | 8.510 | 8.730 | 8.445 | 8.460 | 1,073,590 | +0.02(+0.24%) |
Jun 16, 2022 | 8.580 | 8.580 | 8.275 | 8.440 | 754,310 | -0.31(-3.54%) |
Jun 15, 2022 | 8.690 | 8.910 | 8.545 | 8.750 | 639,408 | +0.17(+1.98%) |
Jun 14, 2022 | 8.670 | 8.720 | 8.510 | 8.580 | 441,172 | -0.08(-0.92%) |
Jun 13, 2022 | 8.940 | 9.070 | 8.640 | 8.660 | 674,653 | -0.57(-6.18%) |
Jun 10, 2022 | 9.540 | 9.620 | 9.225 | 9.230 | 562,354 | -0.44(-4.55%) |
Jun 09, 2022 | 9.660 | 9.859 | 9.650 | 9.670 | 380,893 | -0.08(-0.82%) |
Jun 08, 2022 | 9.840 | 9.848 | 9.700 | 9.750 | 302,863 | -0.13(-1.32%) |
Jun 07, 2022 | 9.610 | 9.890 | 9.610 | 9.880 | 524,283 | +0.09(+0.92%) |
Jun 06, 2022 | 10.04 | 10.10 | 9.745 | 9.790 | 465,900 | -0.19(-1.90%) |
Jun 03, 2022 | 10.22 | 10.23 | 9.940 | 9.980 | 743,304 | -0.33(-3.20%) |
Jun 02, 2022 | 9.940 | 10.32 | 9.800 | 10.31 | 1,136,527 | +0.37(+3.72%) |
Jun 01, 2022 | 9.740 | 9.980 | 9.680 | 9.940 | 619,931 | +0.31(+3.22%) |
May 31, 2022 | 9.680 | 9.795 | 9.570 | 9.630 | 858,927 | -0.14(-1.43%) |
May 27, 2022 | 9.720 | 9.850 | 9.610 | 9.770 | 334,608 | +0.14(+1.45%) |
May 26, 2022 | 9.360 | 9.770 | 9.280 | 9.630 | 696,037 | +0.30(+3.22%) |
May 25, 2022 | 9.340 | 9.490 | 9.290 | 9.330 | 873,504 | -0.08(-0.85%) |
May 24, 2022 | 9.250 | 9.470 | 9.165 | 9.410 | 500,928 | +0.14(+1.51%) |
May 23, 2022 | 9.330 | 9.330 | 9.090 | 9.270 | 591,114 | -0.03(-0.32%) |
May 20, 2022 | 9.360 | 9.370 | 9.045 | 9.300 | 468,344 | +0.07(+0.76%) |
May 19, 2022 | 9.090 | 9.370 | 8.970 | 9.230 | 600,725 | +0.03(+0.33%) |
May 18, 2022 | 9.090 | 9.490 | 8.950 | 9.200 | 822,688 | -0.10(-1.08%) |
May 17, 2022 | 9.010 | 9.340 | 9.010 | 9.300 | 553,377 | +0.35(+3.91%) |
May 16, 2022 | 9.140 | 9.240 | 8.910 | 8.950 | 480,295 | -0.33(-3.56%) |
May 13, 2022 | 8.940 | 9.350 | 8.940 | 9.280 | 746,372 | +0.45(+5.10%) |
May 12, 2022 | 8.760 | 9.140 | 8.635 | 8.830 | 514,628 | +0.00(+0.00%) |
May 11, 2022 | 8.970 | 9.230 | 8.790 | 8.830 | 411,056 | -0.16(-1.78%) |
May 10, 2022 | 8.850 | 9.060 | 8.725 | 8.990 | 848,339 | +0.19(+2.16%) |
May 09, 2022 | 9.040 | 9.090 | 8.750 | 8.800 | 608,434 | -0.36(-3.93%) |
May 06, 2022 | 9.220 | 9.410 | 9.070 | 9.160 | 579,485 | -0.19(-2.03%) |
May 05, 2022 | 9.570 | 9.610 | 9.245 | 9.350 | 681,448 | -0.42(-4.30%) |
May 04, 2022 | 9.780 | 9.920 | 9.420 | 9.770 | 972,442 | +0.06(+0.62%) |
May 03, 2022 | 9.740 | 9.990 | 9.280 | 9.710 | 1,829,715 | +1.11(+12.91%) |