Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.766 | 9.978 | 9.619 | 9.867 | 495,404 | +0.16(+1.61%) |
Jul 28, 2022 | 9.665 | 9.738 | 9.480 | 9.711 | 327,036 | +0.03(+0.29%) |
Jul 27, 2022 | 9.333 | 9.757 | 9.333 | 9.683 | 505,241 | +0.46(+4.99%) |
Jul 26, 2022 | 9.858 | 9.886 | 9.222 | 9.222 | 445,837 | -0.84(-8.33%) |
Jul 25, 2022 | 10.13 | 10.22 | 10.04 | 10.06 | 352,833 | -0.04(-0.37%) |
Jul 22, 2022 | 10.41 | 10.47 | 10.03 | 10.10 | 305,915 | -0.30(-2.92%) |
Jul 21, 2022 | 10.28 | 10.40 | 10.20 | 10.40 | 326,221 | +0.10(+0.98%) |
Jul 20, 2022 | 9.978 | 10.32 | 9.978 | 10.30 | 423,157 | +0.33(+3.33%) |
Jul 19, 2022 | 9.812 | 9.987 | 9.812 | 9.969 | 271,742 | +0.23(+2.37%) |
Jul 18, 2022 | 9.996 | 10.11 | 9.738 | 9.738 | 532,732 | -0.13(-1.31%) |
Jul 15, 2022 | 10.10 | 10.10 | 9.803 | 9.867 | 814,317 | +0.00(+0.00%) |
Jul 14, 2022 | 9.812 | 9.959 | 9.692 | 9.867 | 439,421 | -0.07(-0.74%) |
Jul 13, 2022 | 9.784 | 10.01 | 9.655 | 9.941 | 468,100 | -0.06(-0.55%) |
Jul 12, 2022 | 9.987 | 10.27 | 9.923 | 9.996 | 598,517 | +0.01(+0.09%) |
Jul 11, 2022 | 10.05 | 10.15 | 9.877 | 9.987 | 590,889 | -0.23(-2.25%) |
Jul 08, 2022 | 10.25 | 10.47 | 10.10 | 10.22 | 501,465 | -0.14(-1.33%) |
Jul 07, 2022 | 9.858 | 10.37 | 9.817 | 10.36 | 635,091 | +0.53(+5.34%) |
Jul 06, 2022 | 9.886 | 10.01 | 9.706 | 9.831 | 586,096 | -0.03(-0.28%) |
Jul 05, 2022 | 9.453 | 9.877 | 9.370 | 9.858 | 795,584 | +0.23(+2.39%) |
Jul 01, 2022 | 9.416 | 9.651 | 9.186 | 9.628 | 792,094 | +0.18(+1.95%) |
Jun 30, 2022 | 9.858 | 9.858 | 9.250 | 9.444 | 1,244,974 | -0.49(-4.92%) |
Jun 29, 2022 | 9.904 | 9.987 | 9.725 | 9.932 | 791,424 | -0.02(-0.19%) |
Jun 28, 2022 | 10.54 | 10.70 | 9.923 | 9.950 | 999,796 | -0.49(-4.68%) |
Jun 27, 2022 | 10.07 | 10.49 | 10.04 | 10.44 | 1,192,715 | +0.46(+4.62%) |
Jun 24, 2022 | 10.37 | 10.75 | 9.923 | 9.978 | 7,518,009 | -0.32(-3.13%) |
Jun 23, 2022 | 10.33 | 10.48 | 10.13 | 10.30 | 704,487 | +0.05(+0.45%) |
Jun 22, 2022 | 10.20 | 10.49 | 10.18 | 10.25 | 521,381 | +0.03(+0.27%) |
Jun 21, 2022 | 10.02 | 10.51 | 10.02 | 10.23 | 845,782 | +0.20(+2.02%) |
Jun 17, 2022 | 9.913 | 10.28 | 9.831 | 10.02 | 1,174,624 | +0.08(+0.83%) |
Jun 16, 2022 | 9.904 | 9.973 | 9.720 | 9.941 | 465,990 | -0.19(-1.91%) |
Jun 15, 2022 | 9.803 | 10.36 | 9.803 | 10.13 | 601,748 | +0.34(+3.48%) |
Jun 14, 2022 | 9.904 | 9.964 | 9.674 | 9.794 | 454,199 | -0.07(-0.75%) |
Jun 13, 2022 | 10.31 | 10.44 | 9.812 | 9.867 | 537,085 | -0.80(-7.51%) |
Jun 10, 2022 | 10.94 | 11.07 | 10.63 | 10.67 | 303,422 | -0.53(-4.77%) |
Jun 09, 2022 | 11.42 | 11.50 | 11.18 | 11.20 | 342,834 | -0.36(-3.11%) |
Jun 08, 2022 | 11.33 | 11.78 | 11.33 | 11.56 | 477,085 | +0.19(+1.70%) |
Jun 07, 2022 | 11.19 | 11.42 | 11.11 | 11.37 | 433,931 | +0.17(+1.48%) |
Jun 06, 2022 | 11.38 | 11.45 | 11.17 | 11.20 | 506,750 | +0.05(+0.41%) |
Jun 03, 2022 | 11.50 | 11.50 | 11.10 | 11.16 | 330,316 | -0.42(-3.66%) |
Jun 02, 2022 | 11.01 | 11.64 | 11.01 | 11.58 | 481,273 | +0.52(+4.66%) |
Jun 01, 2022 | 10.84 | 11.18 | 10.71 | 11.07 | 570,205 | +0.34(+3.18%) |
May 31, 2022 | 11.24 | 11.34 | 10.66 | 10.72 | 749,863 | -0.60(-5.29%) |
May 27, 2022 | 10.90 | 11.32 | 10.64 | 11.32 | 1,835,719 | +0.55(+5.13%) |
May 26, 2022 | 10.63 | 10.89 | 10.63 | 10.77 | 433,743 | +0.14(+1.30%) |
May 25, 2022 | 10.28 | 10.77 | 10.24 | 10.63 | 669,328 | +0.25(+2.40%) |
May 24, 2022 | 10.44 | 10.50 | 10.01 | 10.38 | 479,465 | -0.17(-1.66%) |
May 23, 2022 | 10.49 | 10.61 | 10.34 | 10.56 | 646,091 | +0.12(+1.15%) |
May 20, 2022 | 10.60 | 10.61 | 10.17 | 10.44 | 529,632 | -0.03(-0.26%) |
May 19, 2022 | 10.28 | 10.74 | 10.28 | 10.47 | 501,636 | +0.17(+1.61%) |
May 18, 2022 | 10.48 | 10.56 | 10.16 | 10.30 | 370,101 | -0.24(-2.27%) |
May 17, 2022 | 10.44 | 10.62 | 10.25 | 10.54 | 407,467 | +0.17(+1.60%) |
May 16, 2022 | 10.28 | 10.42 | 10.20 | 10.37 | 431,027 | -0.03(-0.27%) |
May 13, 2022 | 10.22 | 10.61 | 10.22 | 10.40 | 410,129 | +0.28(+2.73%) |
May 12, 2022 | 9.913 | 10.19 | 9.803 | 10.13 | 444,347 | +0.13(+1.29%) |
May 11, 2022 | 9.794 | 10.27 | 9.702 | 9.996 | 505,566 | +0.16(+1.59%) |
May 10, 2022 | 10.48 | 10.48 | 9.582 | 9.840 | 680,720 | -0.45(-4.39%) |
May 09, 2022 | 10.23 | 10.45 | 10.18 | 10.29 | 585,953 | -0.12(-1.15%) |
May 06, 2022 | 10.59 | 10.69 | 10.20 | 10.41 | 611,926 | -0.38(-3.50%) |
May 05, 2022 | 11.23 | 11.23 | 10.59 | 10.79 | 552,386 | -0.76(-6.62%) |
May 04, 2022 | 11.42 | 11.60 | 11.03 | 11.55 | 507,985 | +0.22(+1.95%) |
May 03, 2022 | 11.57 | 11.65 | 11.27 | 11.33 | 559,949 | -0.25(-2.15%) |