Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.50 | 10.52 | 10.21 | 10.39 | 89,449 | -0.11(-1.04%) |
Jul 28, 2022 | 10.62 | 10.73 | 10.45 | 10.50 | 80,003 | -0.08(-0.72%) |
Jul 27, 2022 | 10.46 | 10.61 | 10.40 | 10.58 | 137,775 | +0.13(+1.21%) |
Jul 26, 2022 | 10.69 | 10.69 | 10.42 | 10.45 | 74,971 | -0.42(-3.87%) |
Jul 25, 2022 | 10.88 | 10.90 | 10.65 | 10.87 | 102,372 | +0.04(+0.39%) |
Jul 22, 2022 | 10.69 | 10.92 | 10.54 | 10.83 | 113,546 | +0.21(+1.98%) |
Jul 21, 2022 | 10.55 | 10.63 | 10.37 | 10.62 | 76,168 | +0.01(+0.08%) |
Jul 20, 2022 | 10.42 | 10.69 | 10.28 | 10.61 | 97,738 | +0.24(+2.27%) |
Jul 19, 2022 | 10.23 | 10.56 | 10.23 | 10.37 | 144,352 | +0.29(+2.84%) |
Jul 18, 2022 | 10.02 | 10.34 | 10.02 | 10.09 | 77,399 | +0.12(+1.18%) |
Jul 15, 2022 | 9.936 | 10.07 | 9.785 | 9.970 | 180,871 | +0.21(+2.16%) |
Jul 14, 2022 | 9.600 | 9.810 | 9.591 | 9.760 | 89,341 | +0.03(+0.35%) |
Jul 13, 2022 | 9.465 | 9.776 | 9.398 | 9.726 | 66,225 | +0.12(+1.23%) |
Jul 12, 2022 | 9.541 | 9.903 | 9.541 | 9.608 | 125,718 | -0.06(-0.61%) |
Jul 11, 2022 | 9.835 | 9.835 | 9.633 | 9.667 | 74,980 | -0.21(-2.13%) |
Jul 08, 2022 | 9.776 | 9.978 | 9.684 | 9.877 | 125,351 | +0.13(+1.38%) |
Jul 07, 2022 | 9.692 | 9.768 | 9.600 | 9.743 | 97,589 | +0.16(+1.67%) |
Jul 06, 2022 | 9.802 | 9.802 | 9.516 | 9.583 | 146,397 | -0.22(-2.23%) |
Jul 05, 2022 | 9.381 | 9.894 | 9.297 | 9.802 | 225,272 | +0.28(+2.92%) |
Jul 01, 2022 | 9.692 | 9.869 | 9.339 | 9.524 | 176,479 | -0.24(-2.50%) |
Jun 30, 2022 | 9.776 | 9.945 | 9.599 | 9.768 | 140,051 | -0.08(-0.85%) |
Jun 29, 2022 | 10.01 | 10.01 | 9.760 | 9.852 | 156,567 | -0.23(-2.25%) |
Jun 28, 2022 | 10.35 | 10.46 | 10.05 | 10.08 | 139,756 | -0.23(-2.20%) |
Jun 27, 2022 | 10.29 | 10.38 | 10.11 | 10.31 | 128,096 | +0.09(+0.91%) |
Jun 24, 2022 | 10.25 | 10.52 | 10.05 | 10.21 | 422,279 | +0.08(+0.75%) |
Jun 23, 2022 | 9.793 | 10.24 | 9.667 | 10.14 | 210,542 | +0.36(+3.70%) |
Jun 22, 2022 | 9.490 | 9.919 | 9.490 | 9.776 | 168,088 | +0.11(+1.13%) |
Jun 21, 2022 | 9.911 | 10.02 | 9.642 | 9.667 | 185,691 | -0.04(-0.43%) |
Jun 17, 2022 | 9.566 | 9.877 | 9.440 | 9.709 | 958,544 | +0.16(+1.67%) |
Jun 16, 2022 | 9.793 | 9.793 | 9.339 | 9.549 | 151,005 | -0.41(-4.14%) |
Jun 15, 2022 | 9.953 | 10.17 | 9.650 | 9.962 | 145,957 | +0.17(+1.72%) |
Jun 14, 2022 | 9.490 | 9.844 | 9.423 | 9.793 | 129,284 | +0.26(+2.74%) |
Jun 13, 2022 | 9.389 | 9.558 | 9.196 | 9.532 | 152,632 | +0.02(+0.18%) |
Jun 10, 2022 | 9.844 | 9.957 | 9.482 | 9.516 | 184,938 | -0.40(-3.99%) |
Jun 09, 2022 | 9.903 | 10.06 | 9.795 | 9.911 | 157,526 | -0.14(-1.40%) |
Jun 08, 2022 | 10.04 | 10.09 | 9.870 | 10.05 | 130,970 | -0.10(-0.98%) |
Jun 07, 2022 | 10.01 | 10.19 | 9.820 | 10.15 | 135,115 | -0.02(-0.16%) |
Jun 06, 2022 | 10.13 | 10.23 | 9.886 | 10.17 | 169,546 | +0.03(+0.33%) |
Jun 03, 2022 | 10.37 | 10.37 | 10.09 | 10.13 | 106,484 | -0.26(-2.47%) |
Jun 02, 2022 | 10.29 | 10.51 | 10.04 | 10.39 | 130,718 | -0.05(-0.48%) |
Jun 01, 2022 | 10.82 | 10.85 | 10.41 | 10.44 | 104,754 | -0.38(-3.52%) |
May 31, 2022 | 10.86 | 10.96 | 10.54 | 10.82 | 94,052 | -0.13(-1.21%) |
May 27, 2022 | 10.89 | 11.00 | 10.72 | 10.96 | 114,000 | +0.12(+1.07%) |
May 26, 2022 | 10.81 | 11.18 | 10.81 | 10.84 | 153,612 | +0.02(+0.15%) |
May 25, 2022 | 9.986 | 10.91 | 9.903 | 10.82 | 248,653 | +0.70(+6.88%) |
May 24, 2022 | 10.12 | 10.15 | 9.695 | 10.13 | 183,445 | -0.15(-1.45%) |
May 23, 2022 | 10.19 | 10.58 | 9.953 | 10.28 | 122,608 | +0.22(+2.23%) |
May 20, 2022 | 10.48 | 10.48 | 9.911 | 10.05 | 124,821 | -0.32(-3.04%) |
May 19, 2022 | 10.89 | 11.07 | 10.06 | 10.37 | 191,488 | -0.70(-6.30%) |
May 18, 2022 | 11.40 | 11.72 | 10.98 | 11.06 | 183,069 | -0.56(-4.85%) |
May 17, 2022 | 11.52 | 11.82 | 11.30 | 11.63 | 65,497 | +0.25(+2.19%) |
May 16, 2022 | 11.35 | 11.52 | 11.23 | 11.38 | 84,326 | -0.07(-0.58%) |
May 13, 2022 | 11.25 | 11.46 | 11.14 | 11.45 | 58,180 | +0.31(+2.75%) |
May 12, 2022 | 10.73 | 11.21 | 10.73 | 11.14 | 103,583 | +0.32(+2.99%) |
May 11, 2022 | 11.03 | 11.30 | 10.69 | 10.82 | 125,186 | -0.23(-2.10%) |
May 10, 2022 | 11.39 | 11.39 | 10.87 | 11.05 | 114,954 | -0.26(-2.27%) |
May 09, 2022 | 11.16 | 11.50 | 11.06 | 11.30 | 116,236 | +0.01(+0.07%) |
May 06, 2022 | 11.40 | 11.40 | 11.03 | 11.30 | 79,272 | -0.15(-1.30%) |
May 05, 2022 | 11.70 | 11.70 | 11.30 | 11.45 | 56,701 | -0.38(-3.23%) |
May 04, 2022 | 11.57 | 11.92 | 11.47 | 11.83 | 87,118 | +0.30(+2.59%) |
May 03, 2022 | 11.46 | 11.58 | 11.30 | 11.53 | 58,707 | +0.01(+0.07%) |