Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.800 | 10.20 | 9.610 | 10.04 | 287,252 | +0.21(+2.14%) |
Jul 28, 2022 | 9.600 | 9.950 | 9.438 | 9.830 | 213,369 | +0.28(+2.93%) |
Jul 27, 2022 | 9.390 | 9.600 | 9.100 | 9.550 | 184,619 | +0.29(+3.13%) |
Jul 26, 2022 | 9.750 | 9.750 | 9.200 | 9.260 | 133,616 | -0.50(-5.12%) |
Jul 25, 2022 | 9.850 | 9.930 | 9.710 | 9.760 | 138,388 | -0.09(-0.91%) |
Jul 22, 2022 | 10.09 | 10.09 | 9.670 | 9.850 | 171,142 | -0.12(-1.20%) |
Jul 21, 2022 | 9.910 | 10.00 | 9.730 | 9.970 | 117,906 | -0.11(-1.09%) |
Jul 20, 2022 | 10.09 | 10.24 | 9.920 | 10.08 | 140,178 | -0.02(-0.20%) |
Jul 19, 2022 | 9.850 | 10.14 | 9.670 | 10.10 | 188,202 | +0.49(+5.10%) |
Jul 18, 2022 | 9.790 | 9.880 | 9.550 | 9.610 | 134,104 | -0.04(-0.41%) |
Jul 15, 2022 | 9.680 | 9.680 | 9.400 | 9.650 | 147,925 | +0.26(+2.77%) |
Jul 14, 2022 | 9.750 | 9.770 | 9.320 | 9.390 | 271,067 | -0.57(-5.72%) |
Jul 13, 2022 | 9.630 | 10.03 | 9.310 | 9.960 | 276,768 | -0.05(-0.50%) |
Jul 12, 2022 | 9.690 | 10.23 | 9.690 | 10.01 | 227,572 | +0.25(+2.56%) |
Jul 11, 2022 | 9.880 | 9.930 | 9.720 | 9.760 | 82,777 | -0.17(-1.71%) |
Jul 08, 2022 | 9.900 | 10.00 | 9.713 | 9.930 | 132,635 | +0.06(+0.61%) |
Jul 07, 2022 | 9.770 | 9.960 | 9.720 | 9.870 | 186,031 | +0.15(+1.54%) |
Jul 06, 2022 | 10.16 | 10.30 | 9.610 | 9.720 | 252,879 | -0.53(-5.17%) |
Jul 05, 2022 | 9.530 | 10.27 | 9.450 | 10.25 | 248,163 | +0.50(+5.13%) |
Jul 01, 2022 | 9.340 | 9.810 | 9.340 | 9.750 | 195,914 | +0.38(+4.06%) |
Jun 30, 2022 | 9.430 | 9.610 | 9.190 | 9.370 | 229,403 | -0.26(-2.70%) |
Jun 29, 2022 | 9.730 | 9.800 | 9.440 | 9.630 | 190,574 | -0.18(-1.83%) |
Jun 28, 2022 | 10.66 | 10.74 | 9.770 | 9.810 | 195,851 | -0.80(-7.54%) |
Jun 27, 2022 | 10.38 | 10.66 | 10.28 | 10.61 | 163,401 | +0.27(+2.61%) |
Jun 24, 2022 | 10.18 | 10.57 | 10.15 | 10.34 | 425,329 | +0.25(+2.48%) |
Jun 23, 2022 | 9.760 | 10.11 | 9.700 | 10.09 | 167,378 | +0.29(+2.96%) |
Jun 22, 2022 | 9.580 | 9.910 | 9.580 | 9.800 | 177,864 | +0.16(+1.66%) |
Jun 21, 2022 | 10.06 | 10.10 | 9.640 | 9.640 | 208,436 | -0.18(-1.83%) |
Jun 17, 2022 | 9.620 | 10.03 | 9.620 | 9.820 | 317,908 | +0.16(+1.66%) |
Jun 16, 2022 | 10.27 | 10.29 | 9.530 | 9.660 | 314,661 | -0.82(-7.82%) |
Jun 15, 2022 | 10.50 | 10.68 | 10.32 | 10.48 | 223,514 | -0.04(-0.38%) |
Jun 14, 2022 | 10.55 | 10.68 | 10.38 | 10.52 | 150,824 | +0.04(+0.38%) |
Jun 13, 2022 | 10.70 | 11.01 | 10.35 | 10.48 | 241,938 | -0.57(-5.16%) |
Jun 10, 2022 | 11.50 | 11.72 | 10.99 | 11.05 | 170,582 | -0.72(-6.12%) |
Jun 09, 2022 | 11.77 | 11.92 | 11.69 | 11.77 | 181,466 | -0.01(-0.08%) |
Jun 08, 2022 | 11.88 | 12.06 | 11.73 | 11.78 | 147,759 | -0.19(-1.59%) |
Jun 07, 2022 | 12.22 | 12.29 | 11.85 | 11.97 | 125,351 | -0.41(-3.31%) |
Jun 06, 2022 | 12.45 | 12.45 | 12.07 | 12.38 | 144,361 | +0.17(+1.39%) |
Jun 03, 2022 | 12.37 | 12.39 | 11.97 | 12.21 | 156,075 | -0.26(-2.09%) |
Jun 02, 2022 | 12.25 | 12.52 | 12.14 | 12.47 | 184,031 | +0.49(+4.09%) |
Jun 01, 2022 | 12.04 | 12.06 | 11.64 | 11.98 | 203,523 | -0.03(-0.25%) |
May 31, 2022 | 12.28 | 12.29 | 11.96 | 12.01 | 355,761 | -0.34(-2.75%) |
May 27, 2022 | 12.08 | 12.36 | 12.08 | 12.35 | 245,819 | +0.33(+2.75%) |
May 26, 2022 | 11.55 | 12.17 | 11.55 | 12.02 | 245,681 | +0.61(+5.35%) |
May 25, 2022 | 10.55 | 11.44 | 10.55 | 11.41 | 303,110 | +0.74(+6.94%) |
May 24, 2022 | 10.84 | 10.93 | 10.61 | 10.67 | 266,575 | -0.34(-3.09%) |
May 23, 2022 | 11.16 | 11.16 | 10.81 | 11.01 | 262,204 | +0.06(+0.55%) |
May 20, 2022 | 11.44 | 11.44 | 10.54 | 10.95 | 420,882 | -0.30(-2.67%) |
May 19, 2022 | 10.87 | 11.69 | 10.81 | 11.25 | 452,125 | +0.24(+2.18%) |
May 18, 2022 | 11.25 | 11.32 | 10.76 | 11.01 | 423,275 | -0.33(-2.91%) |
May 17, 2022 | 11.36 | 11.56 | 10.98 | 11.34 | 326,762 | +0.21(+1.89%) |
May 16, 2022 | 11.42 | 11.67 | 11.06 | 11.13 | 342,506 | -0.39(-3.39%) |
May 13, 2022 | 11.44 | 11.69 | 11.37 | 11.52 | 239,222 | +0.19(+1.68%) |
May 12, 2022 | 10.94 | 11.73 | 10.90 | 11.33 | 348,182 | +0.28(+2.53%) |
May 11, 2022 | 11.45 | 11.59 | 10.98 | 11.05 | 365,547 | -0.47(-4.08%) |
May 10, 2022 | 12.39 | 12.39 | 11.50 | 11.52 | 346,448 | -0.86(-6.95%) |
May 09, 2022 | 12.09 | 12.78 | 11.89 | 12.38 | 433,278 | -0.03(-0.24%) |
May 06, 2022 | 12.80 | 13.05 | 12.18 | 12.41 | 477,118 | -0.53(-4.10%) |
May 05, 2022 | 12.80 | 13.31 | 12.56 | 12.94 | 526,837 | -0.17(-1.30%) |
May 04, 2022 | 13.69 | 13.77 | 12.30 | 13.11 | 980,954 | -1.79(-12.01%) |
May 03, 2022 | 14.91 | 15.02 | 14.69 | 14.90 | 327,273 | -0.06(-0.40%) |