Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.50 | 10.52 | 10.21 | 10.39 | 89,433 | -0.11(-1.04%) |
Jul 28, 2022 | 10.62 | 10.73 | 10.45 | 10.50 | 79,989 | -0.08(-0.72%) |
Jul 27, 2022 | 10.46 | 10.61 | 10.40 | 10.58 | 137,750 | +0.13(+1.21%) |
Jul 26, 2022 | 10.70 | 10.70 | 10.43 | 10.45 | 74,958 | -0.42(-3.87%) |
Jul 25, 2022 | 10.88 | 10.91 | 10.65 | 10.87 | 102,354 | +0.04(+0.39%) |
Jul 22, 2022 | 10.70 | 10.92 | 10.54 | 10.83 | 113,526 | +0.21(+1.98%) |
Jul 21, 2022 | 10.55 | 10.63 | 10.38 | 10.62 | 76,154 | +0.01(+0.08%) |
Jul 20, 2022 | 10.42 | 10.70 | 10.28 | 10.61 | 97,721 | +0.24(+2.27%) |
Jul 19, 2022 | 10.23 | 10.56 | 10.23 | 10.38 | 144,327 | +0.29(+2.84%) |
Jul 18, 2022 | 10.02 | 10.34 | 10.02 | 10.09 | 77,385 | +0.12(+1.18%) |
Jul 15, 2022 | 9.938 | 10.07 | 9.787 | 9.972 | 180,839 | +0.21(+2.16%) |
Jul 14, 2022 | 9.601 | 9.812 | 9.593 | 9.761 | 89,325 | +0.03(+0.35%) |
Jul 13, 2022 | 9.467 | 9.778 | 9.400 | 9.728 | 66,214 | +0.12(+1.23%) |
Jul 12, 2022 | 9.543 | 9.904 | 9.543 | 9.610 | 125,696 | -0.06(-0.61%) |
Jul 11, 2022 | 9.837 | 9.837 | 9.635 | 9.669 | 74,967 | -0.21(-2.13%) |
Jul 08, 2022 | 9.778 | 9.980 | 9.686 | 9.879 | 125,329 | +0.13(+1.38%) |
Jul 07, 2022 | 9.694 | 9.770 | 9.601 | 9.745 | 97,572 | +0.16(+1.67%) |
Jul 06, 2022 | 9.803 | 9.803 | 9.517 | 9.585 | 146,371 | -0.22(-2.23%) |
Jul 05, 2022 | 9.383 | 9.896 | 9.299 | 9.803 | 225,233 | +0.28(+2.92%) |
Jul 01, 2022 | 9.694 | 9.871 | 9.341 | 9.526 | 176,448 | -0.24(-2.50%) |
Jun 30, 2022 | 9.778 | 9.946 | 9.601 | 9.770 | 140,026 | -0.08(-0.85%) |
Jun 29, 2022 | 10.01 | 10.01 | 9.761 | 9.854 | 156,540 | -0.23(-2.25%) |
Jun 28, 2022 | 10.35 | 10.46 | 10.06 | 10.08 | 139,731 | -0.23(-2.20%) |
Jun 27, 2022 | 10.29 | 10.38 | 10.11 | 10.31 | 128,074 | +0.09(+0.91%) |
Jun 24, 2022 | 10.25 | 10.52 | 10.05 | 10.22 | 422,204 | +0.08(+0.75%) |
Jun 23, 2022 | 9.795 | 10.25 | 9.669 | 10.14 | 210,505 | +0.36(+3.70%) |
Jun 22, 2022 | 9.492 | 9.921 | 9.492 | 9.778 | 168,058 | +0.11(+1.13%) |
Jun 21, 2022 | 9.913 | 10.02 | 9.644 | 9.669 | 185,658 | -0.04(-0.43%) |
Jun 17, 2022 | 9.568 | 9.879 | 9.442 | 9.711 | 958,375 | +0.16(+1.67%) |
Jun 16, 2022 | 9.795 | 9.795 | 9.341 | 9.551 | 150,978 | -0.41(-4.14%) |
Jun 15, 2022 | 9.955 | 10.17 | 9.652 | 9.963 | 145,931 | +0.17(+1.72%) |
Jun 14, 2022 | 9.492 | 9.846 | 9.425 | 9.795 | 129,261 | +0.26(+2.74%) |
Jun 13, 2022 | 9.391 | 9.559 | 9.198 | 9.534 | 152,605 | +0.02(+0.18%) |
Jun 10, 2022 | 9.846 | 9.959 | 9.484 | 9.517 | 184,906 | -0.40(-3.99%) |
Jun 09, 2022 | 9.905 | 10.06 | 9.797 | 9.913 | 157,498 | -0.14(-1.40%) |
Jun 08, 2022 | 10.05 | 10.10 | 9.871 | 10.05 | 130,947 | -0.10(-0.98%) |
Jun 07, 2022 | 10.01 | 10.19 | 9.822 | 10.15 | 135,091 | -0.02(-0.16%) |
Jun 06, 2022 | 10.14 | 10.23 | 9.888 | 10.17 | 169,516 | +0.03(+0.33%) |
Jun 03, 2022 | 10.37 | 10.37 | 10.09 | 10.14 | 106,465 | -0.26(-2.47%) |
Jun 02, 2022 | 10.29 | 10.51 | 10.04 | 10.39 | 130,695 | -0.05(-0.48%) |
Jun 01, 2022 | 10.82 | 10.85 | 10.41 | 10.44 | 104,735 | -0.38(-3.53%) |
May 31, 2022 | 10.86 | 10.96 | 10.54 | 10.83 | 94,035 | -0.13(-1.21%) |
May 27, 2022 | 10.89 | 11.00 | 10.72 | 10.96 | 113,980 | +0.12(+1.07%) |
May 26, 2022 | 10.81 | 11.18 | 10.81 | 10.84 | 153,585 | +0.02(+0.15%) |
May 25, 2022 | 9.987 | 10.92 | 9.905 | 10.83 | 248,609 | +0.70(+6.88%) |
May 24, 2022 | 10.12 | 10.15 | 9.697 | 10.13 | 183,413 | -0.15(-1.45%) |
May 23, 2022 | 10.19 | 10.58 | 9.954 | 10.28 | 122,586 | +0.22(+2.23%) |
May 20, 2022 | 10.48 | 10.49 | 9.913 | 10.05 | 124,799 | -0.32(-3.04%) |
May 19, 2022 | 10.89 | 11.07 | 10.06 | 10.37 | 191,455 | -0.70(-6.30%) |
May 18, 2022 | 11.41 | 11.72 | 10.99 | 11.07 | 183,037 | -0.56(-4.85%) |
May 17, 2022 | 11.52 | 11.82 | 11.30 | 11.63 | 65,485 | +0.25(+2.19%) |
May 16, 2022 | 11.36 | 11.52 | 11.23 | 11.38 | 84,312 | -0.07(-0.58%) |
May 13, 2022 | 11.26 | 11.46 | 11.14 | 11.45 | 58,170 | +0.31(+2.76%) |
May 12, 2022 | 10.73 | 11.22 | 10.73 | 11.14 | 103,565 | +0.32(+2.99%) |
May 11, 2022 | 11.03 | 11.31 | 10.69 | 10.82 | 125,164 | -0.23(-2.10%) |
May 10, 2022 | 11.39 | 11.39 | 10.87 | 11.05 | 114,934 | -0.26(-2.27%) |
May 09, 2022 | 11.17 | 11.51 | 11.06 | 11.31 | 116,215 | +0.01(+0.07%) |
May 06, 2022 | 11.41 | 11.41 | 11.03 | 11.30 | 79,258 | -0.15(-1.31%) |
May 05, 2022 | 11.70 | 11.70 | 11.30 | 11.45 | 56,691 | -0.38(-3.23%) |
May 04, 2022 | 11.57 | 11.92 | 11.47 | 11.83 | 87,102 | +0.30(+2.59%) |
May 03, 2022 | 11.46 | 11.58 | 11.30 | 11.53 | 58,697 | +0.01(+0.07%) |