Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.52 | 11.77 | 11.41 | 11.76 | 313,585 | +0.13(+1.12%) |
Jul 28, 2022 | 11.26 | 11.67 | 11.20 | 11.63 | 378,953 | +0.38(+3.38%) |
Jul 27, 2022 | 11.03 | 11.31 | 11.03 | 11.25 | 344,112 | +0.38(+3.50%) |
Jul 26, 2022 | 10.75 | 10.87 | 10.62 | 10.87 | 201,424 | +0.00(+0.00%) |
Jul 25, 2022 | 11.23 | 11.23 | 10.84 | 10.87 | 360,120 | -0.36(-3.21%) |
Jul 22, 2022 | 11.53 | 11.53 | 11.07 | 11.23 | 385,174 | -0.37(-3.19%) |
Jul 21, 2022 | 11.27 | 11.61 | 11.21 | 11.60 | 278,050 | +0.27(+2.38%) |
Jul 20, 2022 | 10.70 | 11.36 | 10.68 | 11.33 | 403,448 | +0.61(+5.69%) |
Jul 19, 2022 | 10.41 | 10.83 | 10.41 | 10.72 | 443,781 | +0.47(+4.59%) |
Jul 18, 2022 | 10.23 | 10.60 | 10.20 | 10.25 | 392,042 | +0.14(+1.38%) |
Jul 15, 2022 | 9.960 | 10.16 | 9.760 | 10.11 | 322,414 | +0.45(+4.66%) |
Jul 14, 2022 | 9.490 | 9.690 | 9.420 | 9.660 | 238,764 | -0.03(-0.31%) |
Jul 13, 2022 | 9.550 | 9.780 | 9.360 | 9.690 | 356,827 | -0.05(-0.51%) |
Jul 12, 2022 | 9.690 | 9.890 | 9.640 | 9.740 | 374,166 | +0.07(+0.72%) |
Jul 11, 2022 | 9.960 | 9.960 | 9.590 | 9.670 | 283,640 | -0.44(-4.35%) |
Jul 08, 2022 | 9.920 | 10.14 | 9.720 | 10.11 | 330,607 | +0.14(+1.40%) |
Jul 07, 2022 | 10.04 | 10.11 | 9.895 | 9.970 | 352,929 | +0.07(+0.71%) |
Jul 06, 2022 | 10.04 | 10.09 | 9.780 | 9.900 | 352,505 | -0.13(-1.30%) |
Jul 05, 2022 | 9.810 | 10.06 | 9.550 | 10.03 | 555,964 | -0.05(-0.50%) |
Jul 01, 2022 | 9.400 | 10.10 | 9.400 | 10.08 | 561,886 | +0.65(+6.89%) |
Jun 30, 2022 | 9.350 | 9.450 | 9.055 | 9.430 | 653,386 | -0.06(-0.63%) |
Jun 29, 2022 | 9.720 | 9.790 | 9.410 | 9.490 | 434,743 | -0.25(-2.57%) |
Jun 28, 2022 | 10.02 | 10.32 | 9.740 | 9.740 | 581,406 | -0.23(-2.31%) |
Jun 27, 2022 | 10.00 | 10.06 | 9.740 | 9.970 | 419,304 | +0.04(+0.40%) |
Jun 24, 2022 | 9.780 | 10.04 | 9.744 | 9.930 | 832,144 | +0.24(+2.48%) |
Jun 23, 2022 | 9.390 | 9.690 | 9.390 | 9.690 | 509,566 | +0.37(+3.97%) |
Jun 22, 2022 | 9.210 | 9.590 | 9.078 | 9.320 | 538,317 | +0.05(+0.54%) |
Jun 21, 2022 | 9.340 | 9.490 | 9.150 | 9.270 | 573,182 | +0.06(+0.65%) |
Jun 17, 2022 | 9.260 | 9.550 | 9.120 | 9.210 | 915,881 | +0.06(+0.66%) |
Jun 16, 2022 | 9.150 | 9.280 | 9.030 | 9.150 | 1,181,324 | -0.36(-3.79%) |
Jun 15, 2022 | 9.310 | 9.620 | 9.242 | 9.510 | 612,762 | +0.36(+3.93%) |
Jun 14, 2022 | 8.960 | 9.185 | 8.785 | 9.150 | 743,689 | +0.19(+2.12%) |
Jun 13, 2022 | 8.880 | 9.030 | 8.780 | 8.960 | 488,930 | -0.35(-3.76%) |
Jun 10, 2022 | 9.710 | 9.910 | 9.275 | 9.310 | 432,820 | -0.54(-5.48%) |
Jun 09, 2022 | 10.27 | 10.36 | 9.830 | 9.850 | 414,119 | -0.53(-5.11%) |
Jun 08, 2022 | 10.36 | 10.50 | 10.24 | 10.38 | 311,953 | +0.01(+0.10%) |
Jun 07, 2022 | 10.16 | 10.42 | 10.16 | 10.37 | 632,837 | +0.10(+0.97%) |
Jun 06, 2022 | 10.44 | 10.45 | 10.22 | 10.27 | 768,940 | -0.07(-0.68%) |
Jun 03, 2022 | 10.44 | 10.54 | 10.24 | 10.34 | 399,210 | -0.22(-2.08%) |
Jun 02, 2022 | 10.26 | 10.66 | 10.26 | 10.56 | 360,401 | +0.31(+3.02%) |
Jun 01, 2022 | 10.29 | 10.45 | 10.04 | 10.25 | 452,214 | -0.10(-0.97%) |
May 31, 2022 | 10.42 | 10.47 | 10.18 | 10.35 | 660,587 | -0.22(-2.08%) |
May 27, 2022 | 10.19 | 10.65 | 10.19 | 10.57 | 383,196 | +0.42(+4.14%) |
May 26, 2022 | 9.860 | 10.32 | 9.860 | 10.15 | 463,765 | +0.35(+3.57%) |
May 25, 2022 | 9.800 | 9.900 | 9.590 | 9.800 | 1,201,927 | +0.00(+0.00%) |
May 24, 2022 | 9.610 | 9.850 | 9.430 | 9.800 | 406,623 | +0.09(+0.93%) |
May 23, 2022 | 10.26 | 10.26 | 9.520 | 9.710 | 513,067 | -0.45(-4.43%) |
May 20, 2022 | 10.30 | 10.43 | 9.890 | 10.16 | 414,859 | +0.03(+0.30%) |
May 19, 2022 | 10.18 | 10.43 | 10.08 | 10.13 | 497,241 | -0.18(-1.75%) |
May 18, 2022 | 10.43 | 10.72 | 10.21 | 10.31 | 570,153 | -0.35(-3.28%) |
May 17, 2022 | 10.41 | 10.70 | 10.32 | 10.66 | 447,779 | +0.51(+5.02%) |
May 16, 2022 | 9.900 | 10.28 | 9.870 | 10.15 | 603,534 | +0.30(+3.05%) |
May 13, 2022 | 9.310 | 9.980 | 9.310 | 9.850 | 562,520 | +0.72(+7.89%) |
May 12, 2022 | 8.760 | 9.409 | 8.750 | 9.130 | 655,189 | +0.26(+2.93%) |
May 11, 2022 | 8.920 | 9.390 | 8.830 | 8.870 | 649,755 | -0.22(-2.42%) |
May 10, 2022 | 9.440 | 9.450 | 8.790 | 9.090 | 723,167 | -0.32(-3.40%) |
May 09, 2022 | 9.730 | 9.850 | 9.400 | 9.410 | 508,812 | -0.53(-5.33%) |
May 06, 2022 | 10.65 | 10.71 | 9.720 | 9.940 | 895,331 | -0.90(-8.30%) |
May 05, 2022 | 10.95 | 11.07 | 10.57 | 10.84 | 727,747 | -0.85(-7.27%) |
May 04, 2022 | 11.29 | 11.75 | 10.94 | 11.69 | 472,786 | +0.40(+3.54%) |
May 03, 2022 | 11.35 | 11.43 | 11.02 | 11.29 | 437,647 | -0.16(-1.40%) |