Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.35 | 12.49 | 12.28 | 12.45 | 31,575 | +0.03(+0.24%) |
Jul 28, 2022 | 12.20 | 12.48 | 12.20 | 12.42 | 56,263 | +0.91(+7.89%) |
Jul 27, 2022 | 11.23 | 11.51 | 11.20 | 11.51 | 19,996 | +0.49(+4.44%) |
Jul 26, 2022 | 11.28 | 11.28 | 11.02 | 11.02 | 12,969 | -0.37(-3.24%) |
Jul 25, 2022 | 11.44 | 11.44 | 11.32 | 11.39 | 13,342 | -0.05(-0.44%) |
Jul 22, 2022 | 11.63 | 11.72 | 11.38 | 11.44 | 23,050 | -0.15(-1.29%) |
Jul 21, 2022 | 11.57 | 11.59 | 11.42 | 11.59 | 14,329 | +0.00(+0.00%) |
Jul 20, 2022 | 11.42 | 11.65 | 11.42 | 11.59 | 14,095 | +0.11(+0.96%) |
Jul 19, 2022 | 11.42 | 11.51 | 11.31 | 11.48 | 29,834 | +0.31(+2.81%) |
Jul 18, 2022 | 11.08 | 11.35 | 11.08 | 11.16 | 50,678 | +0.57(+5.42%) |
Jul 15, 2022 | 10.74 | 10.74 | 10.41 | 10.59 | 28,515 | -0.13(-1.21%) |
Jul 14, 2022 | 10.74 | 10.77 | 10.53 | 10.72 | 152,007 | -0.21(-1.92%) |
Jul 13, 2022 | 10.72 | 11.08 | 10.54 | 10.93 | 64,870 | -0.07(-0.63%) |
Jul 12, 2022 | 11.13 | 11.17 | 10.95 | 11.00 | 42,308 | -0.21(-1.87%) |
Jul 11, 2022 | 11.49 | 11.49 | 11.17 | 11.21 | 41,466 | -0.36(-3.15%) |
Jul 08, 2022 | 11.27 | 11.66 | 11.27 | 11.57 | 86,374 | +0.18(+1.62%) |
Jul 07, 2022 | 11.07 | 11.48 | 11.07 | 11.39 | 35,132 | +0.50(+4.58%) |
Jul 06, 2022 | 10.96 | 10.98 | 10.78 | 10.89 | 21,881 | +0.03(+0.28%) |
Jul 05, 2022 | 10.68 | 10.88 | 10.48 | 10.86 | 51,605 | -0.17(-1.54%) |
Jul 01, 2022 | 10.93 | 11.10 | 10.89 | 11.03 | 15,762 | +0.06(+0.55%) |
Jun 30, 2022 | 10.91 | 11.03 | 10.71 | 10.97 | 98,563 | -0.14(-1.26%) |
Jun 29, 2022 | 11.38 | 11.40 | 10.99 | 11.11 | 49,803 | -0.36(-3.18%) |
Jun 28, 2022 | 11.78 | 11.84 | 11.45 | 11.47 | 127,302 | -0.21(-1.79%) |
Jun 27, 2022 | 11.73 | 11.83 | 11.56 | 11.68 | 29,849 | +0.08(+0.73%) |
Jun 24, 2022 | 11.54 | 11.62 | 11.43 | 11.60 | 74,872 | +0.28(+2.47%) |
Jun 23, 2022 | 11.27 | 11.37 | 11.13 | 11.32 | 59,007 | -0.23(-1.99%) |
Jun 22, 2022 | 11.52 | 11.67 | 11.41 | 11.55 | 55,038 | -0.13(-1.11%) |
Jun 21, 2022 | 11.57 | 11.81 | 11.57 | 11.68 | 36,207 | +0.37(+3.27%) |
Jun 17, 2022 | 11.04 | 11.39 | 11.04 | 11.31 | 116,126 | +0.35(+3.19%) |
Jun 16, 2022 | 10.95 | 11.02 | 10.74 | 10.96 | 14,883 | -0.12(-1.08%) |
Jun 15, 2022 | 10.78 | 11.22 | 10.78 | 11.08 | 47,165 | +0.43(+4.03%) |
Jun 14, 2022 | 10.89 | 10.89 | 10.52 | 10.65 | 44,171 | -0.28(-2.56%) |
Jun 13, 2022 | 11.23 | 11.23 | 10.75 | 10.93 | 21,907 | -0.91(-7.67%) |
Jun 10, 2022 | 12.03 | 12.11 | 11.77 | 11.84 | 45,134 | -0.43(-3.50%) |
Jun 09, 2022 | 12.66 | 12.66 | 12.27 | 12.27 | 52,761 | -0.90(-6.87%) |
Jun 08, 2022 | 13.28 | 13.38 | 13.10 | 13.17 | 31,220 | -0.20(-1.52%) |
Jun 07, 2022 | 13.06 | 13.39 | 13.01 | 13.37 | 25,761 | -0.02(-0.15%) |
Jun 06, 2022 | 13.56 | 13.61 | 13.32 | 13.39 | 32,298 | +0.21(+1.63%) |
Jun 03, 2022 | 13.27 | 13.28 | 13.08 | 13.18 | 17,476 | -0.27(-2.04%) |
Jun 02, 2022 | 13.03 | 13.48 | 13.03 | 13.45 | 90,172 | +0.64(+4.98%) |
Jun 01, 2022 | 13.26 | 13.34 | 12.79 | 12.81 | 42,236 | -0.37(-2.80%) |
May 31, 2022 | 13.49 | 13.49 | 13.11 | 13.18 | 80,481 | -0.31(-2.29%) |
May 27, 2022 | 13.09 | 13.49 | 13.09 | 13.49 | 69,866 | +0.62(+4.81%) |
May 26, 2022 | 12.63 | 12.90 | 12.46 | 12.87 | 34,723 | +0.41(+3.32%) |
May 25, 2022 | 12.20 | 12.48 | 12.18 | 12.46 | 12,818 | -0.01(-0.12%) |
May 24, 2022 | 12.88 | 12.88 | 12.41 | 12.48 | 20,680 | -0.54(-4.14%) |
May 23, 2022 | 12.95 | 13.02 | 12.70 | 13.01 | 20,755 | +0.30(+2.40%) |
May 20, 2022 | 13.00 | 13.00 | 12.35 | 12.71 | 12,629 | -0.14(-1.13%) |
May 19, 2022 | 12.12 | 12.92 | 12.12 | 12.85 | 36,004 | +0.70(+5.75%) |
May 18, 2022 | 12.61 | 12.70 | 12.14 | 12.16 | 40,503 | -0.45(-3.56%) |
May 17, 2022 | 12.40 | 12.60 | 12.16 | 12.60 | 112,563 | +0.63(+5.25%) |
May 16, 2022 | 12.11 | 12.27 | 11.98 | 11.98 | 61,086 | -0.20(-1.64%) |
May 13, 2022 | 11.91 | 12.33 | 11.91 | 12.18 | 59,170 | +0.91(+8.06%) |
May 12, 2022 | 11.25 | 11.57 | 11.01 | 11.27 | 54,135 | -0.33(-2.84%) |
May 11, 2022 | 12.31 | 12.31 | 11.60 | 11.60 | 80,496 | -0.41(-3.41%) |
May 10, 2022 | 12.43 | 12.43 | 11.78 | 12.01 | 65,432 | -0.36(-2.91%) |
May 09, 2022 | 13.09 | 13.09 | 12.25 | 12.37 | 143,829 | -0.99(-7.40%) |
May 06, 2022 | 13.72 | 13.72 | 13.22 | 13.35 | 42,986 | -0.61(-4.36%) |
May 05, 2022 | 14.58 | 14.58 | 13.79 | 13.96 | 66,852 | -0.79(-5.34%) |
May 04, 2022 | 14.32 | 14.75 | 14.02 | 14.75 | 48,248 | +0.66(+4.67%) |
May 03, 2022 | 14.08 | 14.23 | 13.97 | 14.09 | 31,765 | +0.02(+0.14%) |