Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.31 | 10.57 | 10.20 | 10.47 | 1,601,391 | +0.08(+0.77%) |
Jul 28, 2022 | 10.15 | 10.60 | 10.03 | 10.39 | 1,465,637 | +0.09(+0.87%) |
Jul 27, 2022 | 10.23 | 10.35 | 9.855 | 10.30 | 1,454,757 | +0.19(+1.88%) |
Jul 26, 2022 | 10.31 | 10.40 | 10.05 | 10.11 | 1,758,977 | -0.36(-3.44%) |
Jul 25, 2022 | 10.43 | 10.69 | 10.38 | 10.47 | 2,374,815 | +0.05(+0.48%) |
Jul 22, 2022 | 10.50 | 10.50 | 10.01 | 10.42 | 2,027,725 | -0.24(-2.25%) |
Jul 21, 2022 | 10.40 | 10.67 | 10.38 | 10.66 | 2,278,799 | +0.16(+1.52%) |
Jul 20, 2022 | 10.40 | 10.80 | 10.39 | 10.50 | 2,002,977 | +0.05(+0.48%) |
Jul 19, 2022 | 9.780 | 10.56 | 9.770 | 10.45 | 2,502,086 | +0.82(+8.52%) |
Jul 18, 2022 | 9.460 | 9.860 | 9.425 | 9.630 | 2,103,681 | +0.27(+2.88%) |
Jul 15, 2022 | 9.510 | 9.620 | 9.155 | 9.360 | 1,777,975 | -0.10(-1.06%) |
Jul 14, 2022 | 9.330 | 9.520 | 9.210 | 9.460 | 1,497,050 | -0.10(-1.05%) |
Jul 13, 2022 | 9.550 | 9.690 | 9.305 | 9.560 | 1,792,381 | -0.24(-2.45%) |
Jul 12, 2022 | 9.630 | 9.920 | 9.630 | 9.800 | 1,534,367 | +0.10(+1.03%) |
Jul 11, 2022 | 10.04 | 10.15 | 9.650 | 9.700 | 1,592,793 | -0.56(-5.46%) |
Jul 08, 2022 | 10.21 | 10.47 | 10.02 | 10.26 | 1,806,361 | -0.08(-0.77%) |
Jul 07, 2022 | 10.06 | 10.37 | 10.06 | 10.34 | 1,393,783 | +0.31(+3.09%) |
Jul 06, 2022 | 10.45 | 10.63 | 10.02 | 10.03 | 1,792,563 | -0.48(-4.57%) |
Jul 05, 2022 | 9.890 | 10.52 | 9.720 | 10.51 | 2,745,708 | +0.47(+4.68%) |
Jul 01, 2022 | 9.700 | 10.07 | 9.640 | 10.04 | 2,442,102 | +0.26(+2.66%) |
Jun 30, 2022 | 9.740 | 10.02 | 9.360 | 9.780 | 3,181,554 | -0.15(-1.51%) |
Jun 29, 2022 | 9.970 | 10.11 | 9.660 | 9.930 | 2,623,720 | -0.03(-0.30%) |
Jun 28, 2022 | 9.830 | 10.37 | 9.805 | 9.960 | 3,561,671 | +0.18(+1.84%) |
Jun 27, 2022 | 10.07 | 10.13 | 9.760 | 9.780 | 3,596,327 | -0.35(-3.46%) |
Jun 24, 2022 | 9.630 | 10.27 | 9.600 | 10.13 | 7,520,796 | +0.52(+5.41%) |
Jun 23, 2022 | 9.230 | 9.630 | 9.230 | 9.610 | 2,337,323 | +0.36(+3.89%) |
Jun 22, 2022 | 9.100 | 9.670 | 9.100 | 9.250 | 3,109,921 | +0.05(+0.54%) |
Jun 21, 2022 | 9.390 | 9.700 | 9.170 | 9.200 | 3,983,164 | -0.17(-1.81%) |
Jun 17, 2022 | 9.540 | 9.590 | 9.101 | 9.370 | 6,228,280 | -0.07(-0.74%) |
Jun 16, 2022 | 9.960 | 10.13 | 9.430 | 9.440 | 4,525,645 | -0.86(-8.35%) |
Jun 15, 2022 | 9.750 | 10.49 | 9.750 | 10.30 | 4,241,674 | +0.58(+5.97%) |
Jun 14, 2022 | 9.480 | 9.950 | 9.310 | 9.720 | 5,059,682 | +0.23(+2.42%) |
Jun 13, 2022 | 9.560 | 9.800 | 9.170 | 9.490 | 5,461,105 | -0.34(-3.46%) |
Jun 10, 2022 | 10.00 | 10.10 | 9.670 | 9.830 | 2,968,475 | -0.34(-3.34%) |
Jun 09, 2022 | 10.66 | 10.73 | 10.16 | 10.17 | 2,884,998 | -0.58(-5.40%) |
Jun 08, 2022 | 10.95 | 11.37 | 10.63 | 10.75 | 3,362,581 | -0.30(-2.71%) |
Jun 07, 2022 | 10.80 | 11.16 | 10.49 | 11.05 | 2,806,034 | +0.04(+0.36%) |
Jun 06, 2022 | 11.67 | 11.85 | 10.78 | 11.01 | 3,137,009 | -0.44(-3.84%) |
Jun 03, 2022 | 12.70 | 12.70 | 11.40 | 11.45 | 4,608,137 | -1.47(-11.38%) |
Jun 02, 2022 | 12.15 | 12.96 | 12.07 | 12.92 | 2,584,906 | +0.64(+5.21%) |
Jun 01, 2022 | 12.33 | 12.70 | 12.17 | 12.28 | 1,790,935 | -0.06(-0.49%) |
May 31, 2022 | 12.51 | 12.86 | 12.24 | 12.34 | 2,415,835 | -0.29(-2.30%) |
May 27, 2022 | 12.40 | 12.86 | 12.40 | 12.63 | 1,569,379 | +0.25(+2.02%) |
May 26, 2022 | 12.53 | 12.81 | 12.20 | 12.38 | 1,890,320 | -0.07(-0.56%) |
May 25, 2022 | 12.12 | 12.58 | 12.03 | 12.45 | 1,922,557 | +0.12(+0.97%) |
May 24, 2022 | 13.00 | 13.07 | 11.90 | 12.33 | 3,006,239 | -0.83(-6.31%) |
May 23, 2022 | 13.82 | 13.88 | 13.05 | 13.16 | 1,824,311 | -0.66(-4.78%) |
May 20, 2022 | 14.10 | 14.35 | 13.15 | 13.82 | 2,411,878 | -0.13(-0.93%) |
May 19, 2022 | 13.16 | 14.12 | 13.14 | 13.95 | 2,579,106 | +0.76(+5.76%) |
May 18, 2022 | 13.00 | 13.86 | 12.85 | 13.19 | 2,116,743 | -0.03(-0.23%) |
May 17, 2022 | 12.45 | 13.26 | 12.38 | 13.22 | 2,281,824 | +1.04(+8.54%) |
May 16, 2022 | 11.97 | 12.37 | 11.74 | 12.18 | 2,703,883 | +0.81(+7.12%) |
May 13, 2022 | 10.70 | 11.49 | 10.61 | 11.37 | 1,924,469 | +0.85(+8.08%) |
May 12, 2022 | 10.07 | 10.69 | 9.930 | 10.52 | 2,820,770 | +0.35(+3.44%) |
May 11, 2022 | 10.75 | 11.03 | 10.13 | 10.17 | 3,519,454 | -0.64(-5.92%) |
May 10, 2022 | 12.92 | 13.05 | 10.80 | 10.81 | 3,480,593 | -1.96(-15.35%) |
May 09, 2022 | 13.28 | 13.77 | 12.71 | 12.77 | 3,775,184 | -0.98(-7.13%) |
May 06, 2022 | 13.03 | 14.48 | 12.76 | 13.75 | 6,690,661 | +0.63(+4.80%) |
May 05, 2022 | 11.45 | 13.12 | 11.37 | 13.12 | 5,112,483 | +1.46(+12.52%) |
May 04, 2022 | 11.31 | 11.72 | 10.68 | 11.66 | 2,936,143 | +0.27(+2.37%) |
May 03, 2022 | 11.45 | 11.83 | 11.31 | 11.39 | 1,505,807 | -0.14(-1.21%) |