Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.950 | 10.18 | 9.950 | 10.05 | 142,463 | +0.10(+1.01%) |
Jul 28, 2022 | 10.28 | 10.28 | 9.930 | 9.950 | 39,953 | -0.26(-2.55%) |
Jul 27, 2022 | 10.12 | 10.33 | 9.980 | 10.21 | 36,863 | +0.30(+3.03%) |
Jul 26, 2022 | 10.26 | 10.30 | 9.900 | 9.910 | 51,802 | -0.17(-1.69%) |
Jul 25, 2022 | 9.890 | 10.30 | 9.890 | 10.08 | 35,873 | +0.06(+0.60%) |
Jul 22, 2022 | 10.09 | 10.16 | 9.880 | 10.02 | 19,233 | +0.07(+0.70%) |
Jul 21, 2022 | 10.40 | 10.46 | 9.900 | 9.950 | 21,473 | -0.65(-6.13%) |
Jul 20, 2022 | 10.89 | 11.01 | 10.39 | 10.60 | 34,727 | -0.25(-2.30%) |
Jul 19, 2022 | 10.69 | 10.96 | 10.60 | 10.85 | 18,734 | +0.27(+2.55%) |
Jul 18, 2022 | 9.890 | 10.68 | 9.890 | 10.58 | 48,204 | +0.63(+6.33%) |
Jul 15, 2022 | 9.630 | 10.02 | 9.630 | 9.950 | 24,421 | +0.31(+3.22%) |
Jul 14, 2022 | 9.800 | 10.04 | 9.530 | 9.640 | 29,654 | -0.29(-2.92%) |
Jul 13, 2022 | 9.300 | 9.930 | 9.300 | 9.930 | 68,438 | +0.60(+6.43%) |
Jul 12, 2022 | 9.570 | 9.580 | 9.110 | 9.330 | 119,550 | -0.29(-3.01%) |
Jul 11, 2022 | 9.980 | 9.980 | 9.590 | 9.620 | 60,854 | -0.33(-3.32%) |
Jul 08, 2022 | 10.05 | 10.10 | 9.860 | 9.950 | 55,538 | +0.09(+0.91%) |
Jul 07, 2022 | 9.690 | 10.00 | 9.330 | 9.860 | 78,400 | +0.19(+1.96%) |
Jul 06, 2022 | 9.960 | 10.04 | 9.215 | 9.670 | 83,879 | -0.32(-3.20%) |
Jul 05, 2022 | 10.76 | 10.76 | 9.850 | 9.990 | 62,189 | -0.61(-5.75%) |
Jul 01, 2022 | 10.99 | 11.06 | 10.56 | 10.60 | 25,023 | -0.40(-3.64%) |
Jun 30, 2022 | 11.45 | 11.65 | 10.95 | 11.00 | 60,449 | -0.61(-5.25%) |
Jun 29, 2022 | 12.05 | 12.12 | 11.61 | 11.61 | 29,088 | -0.28(-2.35%) |
Jun 28, 2022 | 11.98 | 12.18 | 11.84 | 11.89 | 49,685 | -0.11(-0.92%) |
Jun 27, 2022 | 12.14 | 12.24 | 11.86 | 12.00 | 55,155 | +0.10(+0.84%) |
Jun 24, 2022 | 12.20 | 12.73 | 11.90 | 11.90 | 50,555 | -0.30(-2.46%) |
Jun 23, 2022 | 12.80 | 13.13 | 12.09 | 12.20 | 45,318 | -0.61(-4.76%) |
Jun 22, 2022 | 13.04 | 13.18 | 12.71 | 12.81 | 28,185 | -0.41(-3.10%) |
Jun 21, 2022 | 12.64 | 13.32 | 12.53 | 13.22 | 41,699 | +0.39(+3.04%) |
Jun 17, 2022 | 12.68 | 12.90 | 12.59 | 12.83 | 36,669 | +0.10(+0.79%) |
Jun 16, 2022 | 12.85 | 13.00 | 12.42 | 12.73 | 31,705 | -0.26(-2.00%) |
Jun 15, 2022 | 12.99 | 13.06 | 12.86 | 12.99 | 21,510 | -0.01(-0.08%) |
Jun 14, 2022 | 13.88 | 13.88 | 13.00 | 13.00 | 42,504 | -0.90(-6.47%) |
Jun 13, 2022 | 14.07 | 14.38 | 13.90 | 13.90 | 54,937 | -0.19(-1.35%) |
Jun 10, 2022 | 14.07 | 14.38 | 13.88 | 14.09 | 37,296 | -0.15(-1.05%) |
Jun 09, 2022 | 14.52 | 14.57 | 14.05 | 14.24 | 49,123 | -0.28(-1.93%) |
Jun 08, 2022 | 14.64 | 14.66 | 14.36 | 14.52 | 51,198 | -0.17(-1.16%) |
Jun 07, 2022 | 14.89 | 15.00 | 14.52 | 14.69 | 61,033 | -0.21(-1.41%) |
Jun 06, 2022 | 14.82 | 14.95 | 14.82 | 14.90 | 65,882 | +0.13(+0.88%) |
Jun 03, 2022 | 14.80 | 14.86 | 14.42 | 14.77 | 21,126 | -0.09(-0.61%) |
Jun 02, 2022 | 14.84 | 14.98 | 14.73 | 14.86 | 49,714 | +0.23(+1.57%) |
Jun 01, 2022 | 14.39 | 14.99 | 14.36 | 14.63 | 68,611 | +0.38(+2.67%) |
May 31, 2022 | 14.09 | 14.25 | 13.91 | 14.25 | 37,949 | +0.30(+2.15%) |
May 27, 2022 | 13.93 | 14.10 | 13.72 | 13.95 | 26,637 | +0.16(+1.16%) |
May 26, 2022 | 13.44 | 13.96 | 13.42 | 13.79 | 22,262 | +0.31(+2.30%) |
May 25, 2022 | 13.32 | 13.55 | 13.32 | 13.48 | 24,110 | +0.25(+1.89%) |
May 24, 2022 | 12.86 | 13.30 | 12.86 | 13.23 | 33,714 | +0.28(+2.16%) |
May 23, 2022 | 12.94 | 13.00 | 12.80 | 12.95 | 62,468 | +0.45(+3.60%) |
May 20, 2022 | 12.78 | 12.89 | 12.50 | 12.50 | 7,319 | -0.32(-2.50%) |
May 19, 2022 | 12.80 | 12.99 | 12.41 | 12.82 | 33,944 | -0.03(-0.23%) |
May 18, 2022 | 12.70 | 12.98 | 12.49 | 12.85 | 97,625 | +0.33(+2.64%) |
May 17, 2022 | 12.78 | 13.00 | 12.23 | 12.52 | 70,960 | +0.42(+3.47%) |
May 16, 2022 | 12.00 | 12.20 | 12.00 | 12.10 | 19,502 | +0.17(+1.42%) |
May 13, 2022 | 11.31 | 12.18 | 11.31 | 11.93 | 20,511 | +0.02(+0.17%) |
May 12, 2022 | 11.95 | 12.25 | 11.78 | 11.91 | 27,478 | -0.19(-1.57%) |
May 11, 2022 | 12.21 | 12.43 | 11.99 | 12.10 | 55,863 | +0.27(+2.28%) |
May 10, 2022 | 12.05 | 12.36 | 11.69 | 11.83 | 19,083 | -0.09(-0.76%) |
May 09, 2022 | 12.23 | 12.31 | 11.79 | 11.92 | 20,834 | -0.38(-3.09%) |
May 06, 2022 | 12.56 | 12.74 | 12.28 | 12.30 | 31,959 | -0.20(-1.60%) |
May 05, 2022 | 12.17 | 12.61 | 12.17 | 12.50 | 24,618 | +0.40(+3.31%) |
May 04, 2022 | 12.39 | 12.39 | 12.09 | 12.10 | 18,236 | -0.11(-0.90%) |
May 03, 2022 | 12.49 | 12.66 | 12.19 | 12.21 | 29,579 | -0.14(-1.13%) |