Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.64 | 11.88 | 11.57 | 11.68 | 171,420 | +0.03(+0.26%) |
Jul 28, 2022 | 11.16 | 11.73 | 10.85 | 11.65 | 182,818 | +0.47(+4.20%) |
Jul 27, 2022 | 10.66 | 11.48 | 10.60 | 11.18 | 266,801 | +0.77(+7.40%) |
Jul 26, 2022 | 10.65 | 10.76 | 10.25 | 10.41 | 113,095 | -0.45(-4.14%) |
Jul 25, 2022 | 11.30 | 11.34 | 10.83 | 10.86 | 117,908 | -0.39(-3.47%) |
Jul 22, 2022 | 11.95 | 12.00 | 10.93 | 11.25 | 142,946 | -0.68(-5.70%) |
Jul 21, 2022 | 11.77 | 11.95 | 11.60 | 11.93 | 162,911 | +0.17(+1.45%) |
Jul 20, 2022 | 11.28 | 11.79 | 11.18 | 11.76 | 247,682 | +0.58(+5.19%) |
Jul 19, 2022 | 11.11 | 11.51 | 11.03 | 11.18 | 209,984 | +0.06(+0.54%) |
Jul 18, 2022 | 10.94 | 11.23 | 10.75 | 11.12 | 178,207 | +0.40(+3.73%) |
Jul 15, 2022 | 10.63 | 10.83 | 10.39 | 10.72 | 108,267 | +0.23(+2.19%) |
Jul 14, 2022 | 10.24 | 10.55 | 9.920 | 10.49 | 85,369 | +0.11(+1.06%) |
Jul 13, 2022 | 9.950 | 10.56 | 9.790 | 10.38 | 116,387 | +0.09(+0.87%) |
Jul 12, 2022 | 9.960 | 10.37 | 9.760 | 10.29 | 129,318 | +0.38(+3.83%) |
Jul 11, 2022 | 10.28 | 10.28 | 9.810 | 9.910 | 117,729 | -0.45(-4.34%) |
Jul 08, 2022 | 10.12 | 10.48 | 9.910 | 10.36 | 145,515 | +0.14(+1.37%) |
Jul 07, 2022 | 9.990 | 10.49 | 9.800 | 10.22 | 174,691 | +0.38(+3.86%) |
Jul 06, 2022 | 10.02 | 10.02 | 9.510 | 9.840 | 154,658 | +0.02(+0.20%) |
Jul 05, 2022 | 9.090 | 9.840 | 8.900 | 9.820 | 222,683 | +0.52(+5.59%) |
Jul 01, 2022 | 9.250 | 9.380 | 8.920 | 9.300 | 191,881 | -0.08(-0.85%) |
Jun 30, 2022 | 9.480 | 9.650 | 9.180 | 9.380 | 139,532 | -0.28(-2.90%) |
Jun 29, 2022 | 9.590 | 9.670 | 9.100 | 9.660 | 220,057 | +0.04(+0.42%) |
Jun 28, 2022 | 10.07 | 10.09 | 9.510 | 9.620 | 140,823 | -0.45(-4.47%) |
Jun 27, 2022 | 10.10 | 10.42 | 9.800 | 10.07 | 151,840 | +0.21(+2.13%) |
Jun 24, 2022 | 10.09 | 10.44 | 9.800 | 9.860 | 274,185 | -0.08(-0.80%) |
Jun 23, 2022 | 9.730 | 10.19 | 9.460 | 9.940 | 166,202 | +0.27(+2.79%) |
Jun 22, 2022 | 9.660 | 10.05 | 9.600 | 9.670 | 156,228 | -0.21(-2.13%) |
Jun 21, 2022 | 9.720 | 10.18 | 9.720 | 9.880 | 191,569 | +0.20(+2.07%) |
Jun 17, 2022 | 9.220 | 9.890 | 9.190 | 9.680 | 197,144 | +0.54(+5.91%) |
Jun 16, 2022 | 9.310 | 9.600 | 9.030 | 9.140 | 177,204 | -0.51(-5.28%) |
Jun 15, 2022 | 9.260 | 9.930 | 9.170 | 9.650 | 185,466 | +0.52(+5.70%) |
Jun 14, 2022 | 9.400 | 9.550 | 9.015 | 9.130 | 180,529 | -0.20(-2.14%) |
Jun 13, 2022 | 9.760 | 9.760 | 9.250 | 9.330 | 303,621 | -0.79(-7.81%) |
Jun 10, 2022 | 10.50 | 10.63 | 10.00 | 10.12 | 199,497 | -0.53(-4.98%) |
Jun 09, 2022 | 11.18 | 11.40 | 10.60 | 10.65 | 167,820 | -0.73(-6.41%) |
Jun 08, 2022 | 11.49 | 11.65 | 11.11 | 11.38 | 153,880 | -0.12(-1.04%) |
Jun 07, 2022 | 11.28 | 11.72 | 11.20 | 11.50 | 167,319 | +0.10(+0.88%) |
Jun 06, 2022 | 11.63 | 12.00 | 11.26 | 11.40 | 181,426 | -0.15(-1.30%) |
Jun 03, 2022 | 11.50 | 11.88 | 11.21 | 11.55 | 149,549 | -0.47(-3.91%) |
Jun 02, 2022 | 11.36 | 12.17 | 10.93 | 12.02 | 222,800 | +0.57(+4.98%) |
Jun 01, 2022 | 12.06 | 12.51 | 11.14 | 11.45 | 259,659 | -0.70(-5.76%) |
May 31, 2022 | 13.00 | 13.15 | 11.91 | 12.15 | 377,614 | -0.84(-6.47%) |
May 27, 2022 | 12.23 | 13.30 | 12.04 | 12.99 | 240,384 | +1.01(+8.43%) |
May 26, 2022 | 11.61 | 12.35 | 11.61 | 11.98 | 155,374 | +0.40(+3.45%) |
May 25, 2022 | 11.02 | 11.82 | 11.02 | 11.58 | 177,557 | +0.49(+4.42%) |
May 24, 2022 | 11.75 | 11.75 | 10.84 | 11.09 | 194,693 | -1.00(-8.27%) |
May 23, 2022 | 12.43 | 12.43 | 11.61 | 12.09 | 180,171 | -0.30(-2.42%) |
May 20, 2022 | 12.71 | 12.88 | 11.68 | 12.39 | 220,590 | +0.20(+1.64%) |
May 19, 2022 | 11.51 | 12.65 | 11.51 | 12.19 | 171,273 | +0.54(+4.64%) |
May 18, 2022 | 11.95 | 12.55 | 11.51 | 11.65 | 234,385 | -0.49(-4.04%) |
May 17, 2022 | 11.61 | 12.18 | 11.44 | 12.14 | 196,357 | +0.82(+7.24%) |
May 16, 2022 | 11.48 | 11.94 | 11.13 | 11.32 | 188,129 | -0.20(-1.74%) |
May 13, 2022 | 10.94 | 11.74 | 10.67 | 11.52 | 207,880 | +1.01(+9.61%) |
May 12, 2022 | 10.00 | 10.88 | 9.520 | 10.51 | 368,238 | +0.38(+3.75%) |
May 11, 2022 | 11.22 | 11.50 | 10.00 | 10.13 | 379,106 | -1.25(-10.98%) |
May 10, 2022 | 11.77 | 12.10 | 10.91 | 11.38 | 328,439 | -0.03(-0.26%) |
May 09, 2022 | 11.53 | 11.81 | 10.46 | 11.41 | 526,368 | -0.65(-5.39%) |
May 06, 2022 | 12.46 | 12.81 | 11.82 | 12.06 | 234,412 | -0.74(-5.78%) |
May 05, 2022 | 13.15 | 13.36 | 12.35 | 12.80 | 238,601 | -0.59(-4.41%) |
May 04, 2022 | 13.05 | 13.48 | 11.91 | 13.39 | 378,584 | +0.65(+5.10%) |
May 03, 2022 | 11.50 | 12.90 | 10.92 | 12.74 | 541,365 | +1.32(+11.56%) |