Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.07 | 11.21 | 11.06 | 11.18 | 2,301,576 | +0.14(+1.27%) |
Jul 28, 2022 | 11.05 | 11.11 | 10.89 | 11.04 | 1,887,273 | -0.05(-0.42%) |
Jul 27, 2022 | 11.05 | 11.12 | 10.96 | 11.09 | 2,051,151 | +0.11(+1.02%) |
Jul 26, 2022 | 10.96 | 11.10 | 10.94 | 10.97 | 1,716,540 | -0.05(-0.42%) |
Jul 25, 2022 | 10.94 | 11.07 | 10.85 | 11.02 | 2,080,552 | +0.19(+1.73%) |
Jul 22, 2022 | 10.88 | 10.99 | 10.76 | 10.83 | 2,772,846 | +0.01(+0.09%) |
Jul 21, 2022 | 10.64 | 10.85 | 10.53 | 10.82 | 3,821,994 | +0.02(+0.17%) |
Jul 20, 2022 | 10.58 | 10.88 | 10.58 | 10.81 | 2,558,788 | +0.09(+0.87%) |
Jul 19, 2022 | 10.56 | 10.76 | 10.54 | 10.71 | 2,117,094 | +0.33(+3.15%) |
Jul 18, 2022 | 10.42 | 10.57 | 10.36 | 10.39 | 2,151,208 | +0.07(+0.73%) |
Jul 15, 2022 | 10.16 | 10.37 | 10.09 | 10.31 | 2,628,950 | +0.29(+2.89%) |
Jul 14, 2022 | 9.871 | 10.04 | 9.843 | 10.02 | 3,695,309 | -0.03(-0.28%) |
Jul 13, 2022 | 10.19 | 10.21 | 10.01 | 10.05 | 2,287,110 | -0.21(-2.09%) |
Jul 12, 2022 | 10.14 | 10.44 | 10.13 | 10.26 | 1,583,154 | +0.03(+0.27%) |
Jul 11, 2022 | 10.28 | 10.33 | 10.15 | 10.24 | 1,957,775 | -0.12(-1.17%) |
Jul 08, 2022 | 10.52 | 10.53 | 10.33 | 10.36 | 1,540,763 | -0.07(-0.63%) |
Jul 07, 2022 | 10.36 | 10.47 | 10.36 | 10.42 | 2,736,453 | +0.17(+1.64%) |
Jul 06, 2022 | 10.17 | 10.32 | 10.09 | 10.25 | 2,632,244 | -0.03(-0.27%) |
Jul 05, 2022 | 10.10 | 10.29 | 9.927 | 10.28 | 2,121,542 | -0.04(-0.36%) |
Jul 01, 2022 | 10.10 | 10.34 | 10.01 | 10.32 | 2,367,137 | +0.17(+1.66%) |
Jun 30, 2022 | 10.09 | 10.29 | 9.976 | 10.15 | 2,586,384 | -0.10(-1.00%) |
Jun 29, 2022 | 10.37 | 10.37 | 10.19 | 10.25 | 1,901,731 | -0.09(-0.90%) |
Jun 28, 2022 | 10.53 | 10.65 | 10.34 | 10.35 | 2,659,266 | -0.05(-0.45%) |
Jun 27, 2022 | 10.47 | 10.53 | 10.34 | 10.39 | 1,578,275 | -0.04(-0.36%) |
Jun 24, 2022 | 10.15 | 10.47 | 10.13 | 10.43 | 3,368,032 | +0.33(+3.24%) |
Jun 23, 2022 | 10.17 | 10.20 | 9.936 | 10.10 | 2,153,431 | -0.12(-1.19%) |
Jun 22, 2022 | 10.02 | 10.25 | 10.00 | 10.23 | 2,393,177 | +0.03(+0.27%) |
Jun 21, 2022 | 10.29 | 10.31 | 10.13 | 10.20 | 2,339,714 | +0.19(+1.87%) |
Jun 17, 2022 | 9.983 | 10.11 | 9.880 | 10.01 | 5,173,784 | +0.12(+1.23%) |
Jun 16, 2022 | 10.10 | 10.15 | 9.796 | 9.890 | 3,198,678 | -0.40(-3.91%) |
Jun 15, 2022 | 10.30 | 10.47 | 10.21 | 10.29 | 2,800,765 | +0.06(+0.55%) |
Jun 14, 2022 | 10.19 | 10.38 | 10.15 | 10.24 | 2,898,212 | +0.10(+1.01%) |
Jun 13, 2022 | 10.23 | 10.32 | 10.06 | 10.13 | 3,508,406 | -0.29(-2.78%) |
Jun 10, 2022 | 10.53 | 10.62 | 10.35 | 10.42 | 3,743,198 | -0.27(-2.54%) |
Jun 09, 2022 | 11.10 | 11.10 | 10.67 | 10.69 | 2,799,863 | -0.44(-3.95%) |
Jun 08, 2022 | 11.25 | 11.25 | 11.07 | 11.13 | 2,663,054 | -0.19(-1.65%) |
Jun 07, 2022 | 11.09 | 11.37 | 11.03 | 11.32 | 3,539,212 | +0.14(+1.25%) |
Jun 06, 2022 | 11.25 | 11.39 | 11.17 | 11.18 | 1,743,832 | +0.01(+0.08%) |
Jun 03, 2022 | 11.24 | 11.26 | 11.08 | 11.17 | 1,837,682 | -0.14(-1.24%) |
Jun 02, 2022 | 11.14 | 11.32 | 10.99 | 11.31 | 2,587,369 | +0.23(+2.11%) |
Jun 01, 2022 | 11.26 | 11.30 | 10.85 | 11.08 | 2,639,671 | -0.17(-1.48%) |
May 31, 2022 | 11.11 | 11.29 | 11.02 | 11.24 | 2,835,044 | +0.02(+0.16%) |
May 27, 2022 | 11.10 | 11.22 | 11.07 | 11.22 | 1,628,749 | +0.12(+1.08%) |
May 26, 2022 | 11.04 | 11.18 | 11.02 | 11.10 | 2,279,731 | +0.19(+1.69%) |
May 25, 2022 | 10.70 | 10.98 | 10.66 | 10.92 | 2,244,600 | +0.19(+1.72%) |
May 24, 2022 | 10.75 | 10.79 | 10.51 | 10.73 | 1,820,151 | -0.06(-0.60%) |
May 23, 2022 | 10.77 | 10.95 | 10.68 | 10.80 | 2,679,455 | +0.25(+2.37%) |
May 20, 2022 | 10.60 | 10.69 | 10.32 | 10.55 | 2,106,526 | +0.02(+0.18%) |
May 19, 2022 | 10.51 | 10.67 | 10.45 | 10.53 | 2,046,950 | -0.11(-1.04%) |
May 18, 2022 | 10.80 | 10.89 | 10.61 | 10.64 | 2,465,072 | -0.27(-2.46%) |
May 17, 2022 | 10.77 | 10.93 | 10.68 | 10.91 | 3,542,238 | +0.37(+3.51%) |
May 16, 2022 | 10.60 | 10.67 | 10.43 | 10.54 | 2,137,899 | -0.06(-0.52%) |
May 13, 2022 | 10.59 | 10.70 | 10.50 | 10.60 | 2,800,487 | +0.13(+1.24%) |
May 12, 2022 | 10.50 | 10.55 | 10.23 | 10.47 | 3,952,040 | -0.06(-0.53%) |
May 11, 2022 | 10.76 | 10.90 | 10.50 | 10.52 | 2,757,520 | -0.19(-1.81%) |
May 10, 2022 | 10.77 | 10.92 | 10.46 | 10.72 | 3,687,146 | +0.00(+0.00%) |
May 09, 2022 | 10.82 | 10.89 | 10.67 | 10.72 | 2,955,907 | -0.23(-2.11%) |
May 06, 2022 | 11.07 | 11.11 | 10.84 | 10.95 | 2,948,125 | -0.17(-1.50%) |
May 05, 2022 | 11.18 | 11.20 | 10.93 | 11.11 | 2,679,038 | -0.21(-1.88%) |
May 04, 2022 | 10.99 | 11.33 | 10.94 | 11.33 | 2,567,302 | +0.31(+2.86%) |
May 03, 2022 | 10.87 | 11.07 | 10.78 | 11.01 | 2,333,517 | +0.20(+1.88%) |