Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.86 | 12.98 | 12.71 | 12.72 | 893,263 | -0.12(-0.93%) |
Jul 28, 2022 | 12.65 | 12.84 | 12.60 | 12.84 | 963,827 | +0.18(+1.44%) |
Jul 27, 2022 | 12.42 | 12.71 | 12.39 | 12.66 | 1,012,209 | +0.29(+2.35%) |
Jul 26, 2022 | 12.27 | 12.45 | 12.27 | 12.37 | 544,416 | +0.00(+0.00%) |
Jul 25, 2022 | 12.30 | 12.41 | 12.21 | 12.37 | 688,797 | +0.08(+0.64%) |
Jul 22, 2022 | 12.41 | 12.48 | 12.12 | 12.29 | 1,077,501 | -0.09(-0.76%) |
Jul 21, 2022 | 12.23 | 12.43 | 12.01 | 12.38 | 825,290 | +0.16(+1.35%) |
Jul 20, 2022 | 12.12 | 12.29 | 12.01 | 12.22 | 644,048 | +0.12(+0.97%) |
Jul 19, 2022 | 11.69 | 12.14 | 11.69 | 12.10 | 1,017,516 | +0.49(+4.26%) |
Jul 18, 2022 | 11.80 | 12.02 | 11.47 | 11.61 | 1,352,139 | -0.46(-3.78%) |
Jul 15, 2022 | 12.20 | 12.24 | 11.76 | 12.06 | 833,484 | +0.05(+0.39%) |
Jul 14, 2022 | 12.02 | 12.12 | 11.87 | 12.01 | 788,249 | -0.17(-1.35%) |
Jul 13, 2022 | 12.00 | 12.24 | 11.98 | 12.18 | 562,517 | +0.10(+0.85%) |
Jul 12, 2022 | 12.02 | 12.23 | 12.01 | 12.08 | 535,152 | +0.08(+0.66%) |
Jul 11, 2022 | 12.09 | 12.21 | 11.96 | 12.00 | 487,423 | -0.11(-0.91%) |
Jul 08, 2022 | 11.98 | 12.16 | 11.87 | 12.11 | 581,039 | +0.16(+1.38%) |
Jul 07, 2022 | 11.87 | 12.01 | 11.79 | 11.94 | 554,129 | +0.15(+1.26%) |
Jul 06, 2022 | 11.87 | 12.01 | 11.66 | 11.79 | 561,341 | -0.12(-0.99%) |
Jul 05, 2022 | 11.84 | 11.91 | 11.61 | 11.91 | 899,839 | +0.02(+0.20%) |
Jul 01, 2022 | 11.49 | 11.96 | 11.49 | 11.89 | 761,533 | +0.37(+3.20%) |
Jun 30, 2022 | 11.29 | 11.59 | 11.27 | 11.52 | 682,514 | +0.06(+0.55%) |
Jun 29, 2022 | 11.44 | 11.58 | 11.30 | 11.46 | 580,653 | -0.03(-0.27%) |
Jun 28, 2022 | 11.63 | 11.81 | 11.43 | 11.49 | 834,707 | -0.07(-0.61%) |
Jun 27, 2022 | 11.82 | 11.91 | 11.54 | 11.56 | 1,032,325 | -0.12(-1.06%) |
Jun 24, 2022 | 11.32 | 11.84 | 11.32 | 11.68 | 1,333,466 | +0.36(+3.16%) |
Jun 23, 2022 | 11.03 | 11.34 | 11.03 | 11.33 | 865,881 | +0.31(+2.82%) |
Jun 22, 2022 | 10.83 | 11.11 | 10.83 | 11.01 | 893,563 | +0.09(+0.78%) |
Jun 21, 2022 | 10.57 | 10.97 | 10.54 | 10.93 | 1,081,730 | +0.54(+5.16%) |
Jun 17, 2022 | 10.00 | 10.55 | 9.903 | 10.39 | 2,448,191 | +0.42(+4.21%) |
Jun 16, 2022 | 10.54 | 10.55 | 9.957 | 9.973 | 1,371,584 | -0.81(-7.50%) |
Jun 15, 2022 | 10.79 | 10.94 | 10.54 | 10.78 | 1,201,447 | +0.07(+0.65%) |
Jun 14, 2022 | 10.96 | 11.03 | 10.59 | 10.71 | 1,144,975 | -0.21(-1.92%) |
Jun 13, 2022 | 11.91 | 11.96 | 10.91 | 10.92 | 1,771,694 | -1.26(-10.34%) |
Jun 10, 2022 | 12.34 | 12.40 | 12.12 | 12.18 | 830,206 | -0.24(-1.94%) |
Jun 09, 2022 | 12.20 | 12.47 | 12.17 | 12.42 | 1,025,484 | +0.25(+2.04%) |
Jun 08, 2022 | 12.20 | 12.22 | 12.09 | 12.17 | 477,200 | -0.07(-0.57%) |
Jun 07, 2022 | 12.09 | 12.24 | 12.02 | 12.24 | 486,629 | +0.12(+0.96%) |
Jun 06, 2022 | 12.26 | 12.28 | 12.11 | 12.13 | 602,529 | -0.06(-0.51%) |
Jun 03, 2022 | 12.28 | 12.34 | 12.17 | 12.19 | 700,033 | -0.11(-0.88%) |
Jun 02, 2022 | 12.21 | 12.30 | 12.07 | 12.30 | 680,077 | +0.12(+0.96%) |
Jun 01, 2022 | 12.09 | 12.23 | 11.94 | 12.18 | 833,041 | +0.14(+1.16%) |
May 31, 2022 | 11.99 | 12.07 | 11.89 | 12.04 | 773,111 | +0.03(+0.26%) |
May 27, 2022 | 11.95 | 12.04 | 11.87 | 12.01 | 657,105 | +0.12(+1.05%) |
May 26, 2022 | 11.79 | 11.96 | 11.76 | 11.89 | 949,996 | +0.14(+1.18%) |
May 25, 2022 | 11.77 | 11.87 | 11.65 | 11.75 | 860,159 | -0.02(-0.13%) |
May 24, 2022 | 11.71 | 11.76 | 11.47 | 11.76 | 759,175 | +0.05(+0.46%) |
May 23, 2022 | 11.65 | 11.79 | 11.56 | 11.71 | 751,381 | +0.16(+1.40%) |
May 20, 2022 | 11.56 | 11.62 | 11.36 | 11.55 | 800,932 | +0.05(+0.40%) |
May 19, 2022 | 11.51 | 11.69 | 11.49 | 11.50 | 759,820 | -0.08(-0.66%) |
May 18, 2022 | 11.89 | 11.89 | 11.52 | 11.58 | 875,399 | -0.32(-2.65%) |
May 17, 2022 | 11.73 | 11.89 | 11.73 | 11.89 | 842,160 | +0.27(+2.32%) |
May 16, 2022 | 11.62 | 11.72 | 11.53 | 11.62 | 714,847 | +0.02(+0.20%) |
May 13, 2022 | 11.35 | 11.66 | 11.30 | 11.60 | 1,102,780 | +0.35(+3.15%) |
May 12, 2022 | 11.48 | 11.48 | 11.00 | 11.25 | 1,285,443 | -0.29(-2.53%) |
May 11, 2022 | 11.49 | 11.77 | 11.45 | 11.54 | 768,163 | -0.02(-0.13%) |
May 10, 2022 | 11.55 | 11.90 | 11.36 | 11.55 | 1,383,896 | -0.02(-0.13%) |
May 09, 2022 | 12.03 | 12.12 | 11.41 | 11.57 | 1,753,887 | -0.64(-5.23%) |
May 06, 2022 | 12.35 | 12.45 | 12.09 | 12.21 | 1,546,729 | -0.61(-4.75%) |
May 05, 2022 | 12.93 | 12.97 | 12.64 | 12.82 | 1,310,265 | -0.16(-1.25%) |
May 04, 2022 | 12.82 | 12.99 | 12.71 | 12.98 | 1,580,881 | +0.17(+1.32%) |
May 03, 2022 | 12.30 | 12.83 | 12.29 | 12.81 | 1,116,830 | +0.53(+4.33%) |