Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.88 | 11.15 | 10.88 | 11.03 | 53,150 | +0.02(+0.14%) |
Jul 28, 2022 | 10.24 | 11.10 | 10.24 | 11.01 | 15,934 | +0.36(+3.38%) |
Jul 27, 2022 | 10.50 | 10.88 | 10.13 | 10.65 | 46,865 | +0.66(+6.61%) |
Jul 26, 2022 | 10.80 | 11.14 | 9.990 | 9.990 | 79,910 | -0.88(-8.14%) |
Jul 25, 2022 | 11.25 | 11.93 | 10.60 | 10.88 | 63,300 | -0.78(-6.69%) |
Jul 22, 2022 | 12.00 | 12.45 | 10.88 | 11.65 | 50,706 | -0.49(-4.01%) |
Jul 21, 2022 | 11.65 | 12.45 | 11.62 | 12.14 | 33,964 | +0.46(+3.98%) |
Jul 20, 2022 | 10.73 | 12.36 | 10.73 | 11.68 | 102,352 | +0.30(+2.64%) |
Jul 19, 2022 | 10.72 | 11.93 | 10.65 | 11.38 | 97,144 | +0.34(+3.06%) |
Jul 18, 2022 | 10.72 | 11.56 | 10.57 | 11.04 | 108,058 | +0.25(+2.29%) |
Jul 15, 2022 | 11.36 | 11.36 | 10.30 | 10.79 | 71,915 | +0.06(+0.56%) |
Jul 14, 2022 | 11.46 | 12.22 | 10.72 | 10.73 | 88,482 | -0.96(-8.21%) |
Jul 13, 2022 | 12.38 | 12.74 | 11.51 | 11.69 | 87,959 | -0.75(-6.03%) |
Jul 12, 2022 | 14.62 | 14.70 | 12.02 | 12.44 | 175,291 | -2.18(-14.92%) |
Jul 11, 2022 | 16.12 | 16.65 | 13.96 | 14.62 | 453,374 | +0.88(+6.44%) |
Jul 08, 2022 | 11.25 | 14.44 | 11.25 | 13.74 | 230,932 | +2.53(+22.54%) |
Jul 07, 2022 | 11.01 | 11.55 | 10.95 | 11.21 | 74,011 | +0.35(+3.25%) |
Jul 06, 2022 | 11.25 | 11.54 | 10.86 | 10.86 | 73,106 | -0.32(-2.82%) |
Jul 05, 2022 | 11.93 | 12.00 | 10.72 | 11.18 | 75,266 | -0.75(-6.29%) |
Jul 01, 2022 | 12.60 | 12.73 | 11.81 | 11.93 | 67,291 | -0.82(-6.47%) |
Jun 30, 2022 | 11.25 | 13.88 | 10.66 | 12.75 | 149,298 | +1.25(+10.89%) |
Jun 29, 2022 | 10.12 | 11.99 | 9.758 | 11.50 | 135,477 | +1.37(+13.56%) |
Jun 28, 2022 | 10.47 | 10.65 | 9.900 | 10.12 | 29,155 | +0.06(+0.60%) |
Jun 27, 2022 | 10.94 | 10.94 | 10.05 | 10.06 | 24,906 | -0.06(-0.59%) |
Jun 24, 2022 | 10.80 | 10.88 | 10.12 | 10.12 | 46,122 | -0.42(-3.98%) |
Jun 23, 2022 | 10.50 | 10.83 | 10.20 | 10.54 | 27,958 | +0.57(+5.71%) |
Jun 22, 2022 | 10.50 | 10.90 | 9.975 | 9.975 | 51,143 | -0.53(-5.00%) |
Jun 21, 2022 | 9.750 | 11.25 | 9.750 | 10.50 | 47,392 | +0.73(+7.44%) |
Jun 17, 2022 | 9.675 | 10.43 | 9.390 | 9.773 | 96,414 | +0.32(+3.33%) |
Jun 16, 2022 | 9.000 | 11.10 | 9.180 | 9.457 | 130,849 | +0.28(+3.02%) |
Jun 15, 2022 | 9.172 | 10.38 | 9.150 | 9.180 | 104,648 | +0.20(+2.26%) |
Jun 14, 2022 | 11.25 | 11.35 | 8.625 | 8.977 | 105,478 | -1.82(-16.88%) |
Jun 13, 2022 | 11.32 | 11.96 | 10.72 | 10.80 | 33,340 | -0.97(-8.28%) |
Jun 10, 2022 | 11.77 | 12.43 | 11.58 | 11.78 | 37,863 | -0.57(-4.62%) |
Jun 09, 2022 | 12.75 | 14.93 | 12.04 | 12.35 | 160,318 | -0.26(-2.08%) |
Jun 08, 2022 | 12.00 | 12.68 | 12.00 | 12.61 | 32,614 | +0.44(+3.57%) |
Jun 07, 2022 | 12.46 | 12.68 | 12.12 | 12.17 | 17,838 | -0.44(-3.45%) |
Jun 06, 2022 | 12.75 | 12.90 | 12.60 | 12.61 | 14,030 | -0.29(-2.21%) |
Jun 03, 2022 | 13.49 | 13.49 | 12.82 | 12.89 | 13,917 | -0.35(-2.61%) |
Jun 02, 2022 | 13.28 | 13.73 | 13.05 | 13.24 | 13,017 | -0.22(-1.62%) |
Jun 01, 2022 | 13.66 | 14.25 | 13.15 | 13.46 | 13,717 | -0.19(-1.37%) |
May 31, 2022 | 13.10 | 13.78 | 12.39 | 13.64 | 28,917 | +0.82(+6.44%) |
May 27, 2022 | 12.92 | 12.94 | 12.20 | 12.82 | 11,600 | +0.39(+3.14%) |
May 26, 2022 | 13.05 | 13.05 | 12.38 | 12.43 | 18,102 | +0.22(+1.78%) |
May 25, 2022 | 12.38 | 13.09 | 12.00 | 12.21 | 17,137 | +0.04(+0.31%) |
May 24, 2022 | 13.45 | 13.64 | 12.00 | 12.17 | 28,906 | -1.33(-9.83%) |
May 23, 2022 | 14.10 | 14.10 | 13.12 | 13.50 | 16,998 | +0.00(+0.00%) |
May 20, 2022 | 15.00 | 14.99 | 12.86 | 13.50 | 48,806 | -0.75(-5.26%) |
May 19, 2022 | 15.08 | 15.46 | 13.63 | 14.25 | 41,938 | -0.83(-5.52%) |
May 18, 2022 | 15.84 | 16.50 | 15.07 | 15.08 | 18,344 | -0.65(-4.15%) |
May 17, 2022 | 17.78 | 18.12 | 15.23 | 15.73 | 51,951 | -1.21(-7.17%) |
May 16, 2022 | 18.35 | 19.42 | 16.95 | 16.95 | 37,507 | -1.44(-7.83%) |
May 13, 2022 | 16.48 | 19.09 | 15.75 | 18.39 | 39,583 | +2.69(+17.15%) |
May 12, 2022 | 15.00 | 16.00 | 15.00 | 15.70 | 16,656 | +0.16(+1.06%) |
May 11, 2022 | 15.00 | 17.25 | 15.00 | 15.53 | 26,920 | +0.15(+0.98%) |
May 10, 2022 | 15.75 | 16.43 | 15.08 | 15.38 | 11,492 | +0.22(+1.43%) |
May 09, 2022 | 16.88 | 17.02 | 15.07 | 15.16 | 22,964 | -1.64(-9.77%) |
May 06, 2022 | 18.00 | 18.38 | 16.63 | 16.81 | 11,297 | -1.20(-6.66%) |
May 05, 2022 | 18.38 | 18.57 | 17.26 | 18.01 | 14,956 | -0.06(-0.33%) |
May 04, 2022 | 17.45 | 18.21 | 17.45 | 18.07 | 25,265 | +0.39(+2.21%) |
May 03, 2022 | 17.39 | 18.00 | 17.05 | 17.68 | 15,788 | +0.73(+4.29%) |