Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.26 | 11.44 | 11.02 | 11.26 | 255,594 | +0.12(+1.07%) |
Jul 28, 2022 | 11.04 | 11.36 | 11.01 | 11.14 | 216,327 | +0.14(+1.31%) |
Jul 27, 2022 | 10.77 | 11.07 | 10.53 | 11.00 | 198,840 | +0.38(+3.53%) |
Jul 26, 2022 | 10.79 | 10.79 | 10.42 | 10.62 | 156,031 | -0.04(-0.35%) |
Jul 25, 2022 | 10.64 | 10.76 | 10.37 | 10.66 | 170,056 | +0.23(+2.16%) |
Jul 22, 2022 | 10.88 | 10.96 | 10.32 | 10.44 | 205,355 | -0.57(-5.17%) |
Jul 21, 2022 | 11.07 | 11.08 | 10.62 | 11.01 | 167,421 | -0.03(-0.23%) |
Jul 20, 2022 | 10.95 | 11.08 | 10.64 | 11.03 | 307,657 | +0.12(+1.09%) |
Jul 19, 2022 | 10.17 | 11.01 | 10.17 | 10.91 | 532,260 | +0.91(+9.06%) |
Jul 18, 2022 | 10.04 | 10.36 | 9.902 | 10.01 | 262,151 | +0.05(+0.50%) |
Jul 15, 2022 | 9.743 | 9.958 | 9.467 | 9.955 | 270,285 | +0.37(+3.85%) |
Jul 14, 2022 | 9.198 | 9.636 | 8.958 | 9.586 | 297,738 | +0.18(+1.86%) |
Jul 13, 2022 | 9.367 | 9.588 | 9.192 | 9.411 | 163,028 | -0.03(-0.27%) |
Jul 12, 2022 | 9.592 | 9.592 | 9.192 | 9.436 | 291,274 | -0.13(-1.37%) |
Jul 11, 2022 | 9.955 | 10.04 | 9.555 | 9.567 | 355,318 | -0.38(-3.83%) |
Jul 08, 2022 | 10.02 | 10.09 | 9.708 | 9.949 | 558,292 | +0.06(+0.63%) |
Jul 07, 2022 | 9.724 | 10.39 | 9.724 | 9.886 | 584,075 | +0.25(+2.60%) |
Jul 06, 2022 | 10.21 | 10.49 | 9.536 | 9.636 | 767,141 | -0.78(-7.45%) |
Jul 05, 2022 | 10.99 | 10.99 | 10.31 | 10.41 | 411,022 | -0.67(-6.04%) |
Jul 01, 2022 | 10.82 | 11.29 | 10.49 | 11.08 | 440,503 | +0.36(+3.32%) |
Jun 30, 2022 | 11.31 | 11.45 | 10.56 | 10.72 | 662,054 | -0.78(-6.79%) |
Jun 29, 2022 | 11.86 | 12.03 | 11.37 | 11.51 | 456,173 | -0.33(-2.80%) |
Jun 28, 2022 | 12.38 | 12.38 | 11.76 | 11.84 | 300,352 | -0.41(-3.37%) |
Jun 27, 2022 | 11.68 | 12.47 | 11.68 | 12.25 | 536,597 | +0.71(+6.12%) |
Jun 24, 2022 | 11.92 | 12.11 | 11.46 | 11.54 | 336,155 | -0.14(-1.23%) |
Jun 23, 2022 | 11.46 | 12.07 | 11.37 | 11.69 | 470,521 | -0.01(-0.05%) |
Jun 22, 2022 | 11.86 | 11.94 | 11.45 | 11.69 | 450,437 | -0.45(-3.71%) |
Jun 21, 2022 | 12.14 | 12.49 | 11.76 | 12.14 | 386,206 | +0.11(+0.88%) |
Jun 17, 2022 | 12.15 | 12.63 | 11.87 | 12.04 | 370,471 | -0.11(-0.93%) |
Jun 16, 2022 | 12.45 | 12.48 | 12.01 | 12.15 | 442,382 | -0.49(-3.86%) |
Jun 15, 2022 | 12.53 | 12.74 | 12.31 | 12.64 | 436,842 | -0.04(-0.30%) |
Jun 14, 2022 | 12.30 | 13.28 | 12.30 | 12.68 | 638,126 | +0.28(+2.27%) |
Jun 13, 2022 | 12.87 | 13.21 | 12.29 | 12.39 | 681,225 | -1.09(-8.07%) |
Jun 10, 2022 | 13.44 | 13.83 | 13.31 | 13.48 | 720,375 | -0.11(-0.83%) |
Jun 09, 2022 | 14.91 | 14.93 | 13.57 | 13.59 | 1,127,917 | -1.35(-9.04%) |
Jun 08, 2022 | 16.21 | 16.32 | 14.73 | 14.95 | 1,217,929 | -1.37(-8.42%) |
Jun 07, 2022 | 16.41 | 17.04 | 16.01 | 16.32 | 539,071 | -0.13(-0.78%) |
Jun 06, 2022 | 16.80 | 16.96 | 16.06 | 16.45 | 621,519 | -0.30(-1.79%) |
Jun 03, 2022 | 16.23 | 16.75 | 15.99 | 16.75 | 675,765 | +0.58(+3.56%) |
Jun 02, 2022 | 16.22 | 16.80 | 15.96 | 16.17 | 583,659 | -0.04(-0.23%) |
Jun 01, 2022 | 15.62 | 16.35 | 15.31 | 16.21 | 598,695 | +0.94(+6.14%) |
May 31, 2022 | 16.09 | 16.19 | 15.12 | 15.27 | 674,965 | -0.72(-4.52%) |
May 27, 2022 | 16.56 | 16.64 | 15.64 | 15.99 | 592,026 | -0.62(-3.73%) |
May 26, 2022 | 15.61 | 16.74 | 15.45 | 16.61 | 998,288 | +1.25(+8.14%) |
May 25, 2022 | 15.77 | 15.94 | 14.17 | 15.36 | 1,742,268 | -1.07(-6.53%) |
May 24, 2022 | 17.17 | 17.59 | 16.25 | 16.44 | 858,721 | -0.43(-2.55%) |
May 23, 2022 | 17.63 | 17.64 | 16.58 | 16.86 | 1,470,345 | -0.85(-4.78%) |
May 20, 2022 | 16.59 | 17.77 | 16.23 | 17.71 | 826,950 | +1.49(+9.19%) |
May 19, 2022 | 16.23 | 17.31 | 15.80 | 16.22 | 945,061 | -0.25(-1.49%) |
May 18, 2022 | 16.16 | 17.09 | 16.04 | 16.47 | 967,576 | +0.35(+2.17%) |
May 17, 2022 | 16.10 | 16.83 | 15.76 | 16.12 | 558,047 | +0.53(+3.42%) |
May 16, 2022 | 14.62 | 15.71 | 14.62 | 15.58 | 412,595 | +0.96(+6.54%) |
May 13, 2022 | 14.78 | 15.32 | 14.63 | 14.63 | 472,635 | +0.23(+1.62%) |
May 12, 2022 | 14.44 | 14.74 | 13.99 | 14.39 | 290,799 | -0.39(-2.61%) |
May 11, 2022 | 15.44 | 15.80 | 14.61 | 14.78 | 324,647 | -0.55(-3.56%) |
May 10, 2022 | 15.25 | 15.94 | 14.93 | 15.33 | 530,878 | +1.02(+7.16%) |
May 09, 2022 | 15.74 | 15.74 | 13.80 | 14.30 | 813,256 | -1.68(-10.51%) |
May 06, 2022 | 16.28 | 16.61 | 15.71 | 15.98 | 405,818 | -0.77(-4.61%) |
May 05, 2022 | 16.54 | 16.89 | 16.03 | 16.75 | 335,198 | -0.17(-1.01%) |
May 04, 2022 | 17.14 | 17.23 | 16.45 | 16.93 | 300,827 | -0.16(-0.93%) |
May 03, 2022 | 16.29 | 17.39 | 16.29 | 17.09 | 522,132 | +0.13(+0.80%) |