Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.280 | 9.300 | 9.074 | 9.150 | 3,918 | -0.16(-1.72%) |
Jul 28, 2022 | 9.215 | 9.345 | 9.065 | 9.310 | 5,171 | +0.24(+2.64%) |
Jul 27, 2022 | 9.427 | 9.428 | 9.010 | 9.070 | 2,850 | -0.18(-1.95%) |
Jul 26, 2022 | 9.570 | 9.641 | 9.250 | 9.250 | 7,533 | -0.54(-5.51%) |
Jul 25, 2022 | 9.800 | 9.800 | 9.334 | 9.790 | 4,321 | -0.15(-1.46%) |
Jul 22, 2022 | 9.790 | 9.935 | 9.600 | 9.935 | 700 | +0.19(+1.90%) |
Jul 21, 2022 | 9.641 | 9.954 | 9.641 | 9.750 | 3,600 | +0.05(+0.52%) |
Jul 20, 2022 | 10.00 | 10.27 | 9.700 | 9.700 | 5,493 | -0.33(-3.29%) |
Jul 19, 2022 | 10.50 | 10.50 | 10.03 | 10.03 | 3,858 | -0.46(-4.34%) |
Jul 18, 2022 | 10.77 | 10.77 | 10.22 | 10.48 | 1,780 | -0.26(-2.37%) |
Jul 15, 2022 | 10.83 | 10.83 | 10.74 | 10.74 | 645 | -0.24(-2.20%) |
Jul 14, 2022 | 10.75 | 10.98 | 10.66 | 10.98 | 4,289 | +0.06(+0.54%) |
Jul 13, 2022 | 11.00 | 11.00 | 10.63 | 10.92 | 1,989 | +0.22(+2.08%) |
Jul 12, 2022 | 10.57 | 10.70 | 10.55 | 10.70 | 3,381 | +0.10(+0.94%) |
Jul 11, 2022 | 10.47 | 10.60 | 10.47 | 10.60 | 1,563 | -0.01(-0.09%) |
Jul 08, 2022 | 10.53 | 10.67 | 10.40 | 10.61 | 5,758 | +0.15(+1.43%) |
Jul 07, 2022 | 10.50 | 10.57 | 10.35 | 10.46 | 3,745 | +0.10(+0.97%) |
Jul 06, 2022 | 10.56 | 10.62 | 10.36 | 10.36 | 3,357 | -0.21(-2.00%) |
Jul 05, 2022 | 10.41 | 10.67 | 10.30 | 10.57 | 2,028 | +0.18(+1.75%) |
Jul 01, 2022 | 10.40 | 10.54 | 10.39 | 10.39 | 1,064 | -0.37(-3.44%) |
Jun 30, 2022 | 10.76 | 10.76 | 10.20 | 10.76 | 3,517 | +0.00(+0.05%) |
Jun 29, 2022 | 11.00 | 11.13 | 10.65 | 10.76 | 3,717 | -0.17(-1.60%) |
Jun 28, 2022 | 11.60 | 11.60 | 10.66 | 10.93 | 1,871 | -0.31(-2.75%) |
Jun 27, 2022 | 11.51 | 11.60 | 10.90 | 11.24 | 4,941 | +0.24(+2.18%) |
Jun 24, 2022 | 11.25 | 11.50 | 11.00 | 11.00 | 5,019 | -0.40(-3.51%) |
Jun 23, 2022 | 11.10 | 11.80 | 11.10 | 11.40 | 2,738 | +0.01(+0.09%) |
Jun 22, 2022 | 12.19 | 12.35 | 11.25 | 11.39 | 19,195 | -0.97(-7.81%) |
Jun 21, 2022 | 12.35 | 12.60 | 11.90 | 12.36 | 2,845 | +0.51(+4.26%) |
Jun 17, 2022 | 12.50 | 12.63 | 11.85 | 11.85 | 14,426 | -0.62(-4.97%) |
Jun 16, 2022 | 12.70 | 13.06 | 12.36 | 12.47 | 4,353 | -0.98(-7.29%) |
Jun 15, 2022 | 13.87 | 13.87 | 13.45 | 13.45 | 12,746 | -0.04(-0.30%) |
Jun 14, 2022 | 14.31 | 14.60 | 13.00 | 13.49 | 16,352 | -0.67(-4.73%) |
Jun 13, 2022 | 14.89 | 14.89 | 13.76 | 14.16 | 9,589 | -1.01(-6.66%) |
Jun 10, 2022 | 15.10 | 15.36 | 14.60 | 15.17 | 41,069 | -0.03(-0.20%) |
Jun 09, 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 466 | +0.15(+1.00%) |
Jun 08, 2022 | 15.30 | 15.58 | 14.87 | 15.05 | 9,230 | -0.35(-2.27%) |
Jun 07, 2022 | 15.45 | 15.76 | 15.20 | 15.40 | 1,803 | -0.15(-0.96%) |
Jun 06, 2022 | 15.80 | 15.93 | 15.55 | 15.55 | 1,656 | -0.70(-4.31%) |
Jun 03, 2022 | 16.35 | 16.40 | 15.52 | 16.25 | 7,485 | +0.04(+0.23%) |
Jun 02, 2022 | 16.16 | 16.35 | 15.95 | 16.21 | 9,647 | +0.18(+1.14%) |
Jun 01, 2022 | 16.44 | 16.48 | 15.89 | 16.03 | 12,845 | -0.38(-2.32%) |
May 31, 2022 | 16.05 | 16.48 | 16.00 | 16.41 | 9,179 | +0.18(+1.09%) |
May 27, 2022 | 14.93 | 16.25 | 14.93 | 16.23 | 56,250 | +1.20(+8.01%) |
May 26, 2022 | 14.98 | 15.49 | 14.98 | 15.03 | 4,809 | -0.31(-2.02%) |
May 25, 2022 | 15.26 | 15.34 | 15.26 | 15.34 | 806 | -0.19(-1.20%) |
May 24, 2022 | 15.26 | 15.70 | 15.20 | 15.53 | 4,003 | -0.20(-1.30%) |
May 23, 2022 | 15.63 | 15.73 | 15.47 | 15.73 | 4,930 | +0.17(+1.06%) |
May 20, 2022 | 15.72 | 15.97 | 15.56 | 15.56 | 4,025 | -0.83(-5.09%) |
May 19, 2022 | 16.44 | 16.45 | 15.75 | 16.40 | 6,379 | -0.24(-1.45%) |
May 18, 2022 | 16.43 | 16.89 | 16.43 | 16.64 | 14,319 | -0.20(-1.18%) |
May 17, 2022 | 16.24 | 16.88 | 15.49 | 16.84 | 16,927 | +0.90(+5.65%) |
May 16, 2022 | 14.46 | 16.42 | 14.40 | 15.94 | 31,843 | +1.74(+12.25%) |
May 13, 2022 | 13.66 | 14.20 | 13.62 | 14.20 | 3,953 | +0.47(+3.42%) |
May 12, 2022 | 12.61 | 13.75 | 12.61 | 13.73 | 17,219 | +0.53(+4.02%) |
May 11, 2022 | 12.51 | 13.32 | 12.38 | 13.20 | 11,778 | +0.25(+1.93%) |
May 10, 2022 | 12.91 | 13.09 | 12.27 | 12.95 | 25,484 | +0.36(+2.86%) |
May 09, 2022 | 14.03 | 14.04 | 12.14 | 12.59 | 31,184 | -1.40(-10.01%) |
May 06, 2022 | 13.61 | 14.60 | 13.61 | 13.99 | 4,867 | -0.25(-1.75%) |
May 05, 2022 | 14.72 | 14.72 | 13.01 | 14.24 | 84,525 | -1.19(-7.71%) |
May 04, 2022 | 15.00 | 15.50 | 15.00 | 15.43 | 2,573 | +0.31(+2.05%) |
May 03, 2022 | 15.07 | 15.25 | 15.01 | 15.12 | 12,368 | +0.11(+0.73%) |