Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.79 | 11.87 | 11.75 | 11.79 | 36,229 | -0.09(-0.72%) |
Jul 28, 2022 | 11.76 | 11.91 | 11.51 | 11.87 | 29,704 | +0.30(+2.61%) |
Jul 27, 2022 | 11.25 | 11.58 | 11.25 | 11.57 | 22,112 | +0.58(+5.24%) |
Jul 26, 2022 | 11.08 | 11.08 | 10.93 | 11.00 | 3,680 | -0.14(-1.27%) |
Jul 25, 2022 | 11.01 | 11.18 | 11.00 | 11.14 | 17,857 | +0.29(+2.70%) |
Jul 22, 2022 | 10.97 | 11.02 | 10.77 | 10.84 | 76,208 | -0.05(-0.43%) |
Jul 21, 2022 | 10.84 | 10.95 | 10.79 | 10.89 | 10,441 | -0.07(-0.60%) |
Jul 20, 2022 | 10.89 | 10.99 | 10.80 | 10.96 | 6,559 | +0.13(+1.22%) |
Jul 19, 2022 | 10.87 | 10.89 | 10.80 | 10.83 | 45,420 | +0.11(+1.06%) |
Jul 18, 2022 | 11.00 | 11.03 | 10.68 | 10.71 | 17,110 | -0.07(-0.61%) |
Jul 15, 2022 | 10.60 | 10.85 | 10.55 | 10.78 | 12,460 | +0.07(+0.62%) |
Jul 14, 2022 | 10.62 | 10.72 | 10.52 | 10.71 | 82,307 | -0.11(-1.05%) |
Jul 13, 2022 | 10.84 | 11.05 | 10.83 | 10.83 | 2,704 | -0.03(-0.26%) |
Jul 12, 2022 | 10.83 | 10.97 | 10.81 | 10.85 | 12,162 | -0.08(-0.69%) |
Jul 11, 2022 | 11.15 | 11.15 | 10.93 | 10.93 | 17,526 | -0.55(-4.83%) |
Jul 08, 2022 | 11.38 | 11.48 | 11.32 | 11.48 | 11,628 | +0.22(+1.98%) |
Jul 07, 2022 | 11.14 | 11.34 | 11.14 | 11.26 | 24,065 | +0.33(+3.03%) |
Jul 06, 2022 | 10.89 | 10.96 | 10.64 | 10.93 | 17,685 | +0.15(+1.40%) |
Jul 05, 2022 | 10.71 | 10.81 | 10.57 | 10.78 | 28,631 | -0.29(-2.65%) |
Jul 01, 2022 | 10.93 | 11.07 | 10.85 | 11.07 | 27,404 | -0.05(-0.43%) |
Jun 30, 2022 | 11.09 | 11.32 | 10.98 | 11.12 | 57,400 | -0.20(-1.75%) |
Jun 29, 2022 | 11.39 | 11.40 | 11.19 | 11.32 | 16,410 | +0.00(+0.00%) |
Jun 28, 2022 | 11.63 | 11.69 | 11.28 | 11.32 | 18,137 | -0.17(-1.48%) |
Jun 27, 2022 | 11.38 | 11.59 | 11.38 | 11.49 | 20,804 | +0.09(+0.83%) |
Jun 24, 2022 | 11.35 | 11.59 | 11.28 | 11.39 | 55,592 | -0.10(-0.86%) |
Jun 23, 2022 | 11.68 | 11.76 | 11.44 | 11.49 | 85,992 | -0.14(-1.19%) |
Jun 22, 2022 | 11.57 | 11.83 | 11.54 | 11.63 | 16,360 | -0.06(-0.49%) |
Jun 21, 2022 | 11.75 | 11.83 | 11.64 | 11.69 | 21,733 | -0.14(-1.20%) |
Jun 17, 2022 | 11.75 | 11.93 | 11.63 | 11.83 | 57,548 | +0.09(+0.72%) |
Jun 16, 2022 | 11.84 | 11.91 | 11.57 | 11.74 | 38,629 | -0.51(-4.17%) |
Jun 15, 2022 | 11.99 | 12.34 | 11.89 | 12.25 | 38,714 | +0.51(+4.35%) |
Jun 14, 2022 | 12.03 | 12.03 | 11.63 | 11.74 | 40,853 | -0.20(-1.66%) |
Jun 13, 2022 | 12.17 | 12.24 | 11.88 | 11.94 | 65,307 | -0.83(-6.51%) |
Jun 10, 2022 | 12.76 | 12.91 | 12.70 | 12.77 | 59,207 | -0.49(-3.67%) |
Jun 09, 2022 | 13.26 | 13.42 | 13.23 | 13.26 | 16,733 | -0.12(-0.90%) |
Jun 08, 2022 | 13.62 | 13.62 | 13.32 | 13.38 | 38,601 | -0.11(-0.83%) |
Jun 07, 2022 | 13.40 | 13.58 | 13.27 | 13.49 | 30,163 | -0.40(-2.88%) |
Jun 06, 2022 | 14.29 | 14.29 | 13.88 | 13.89 | 36,733 | -0.34(-2.36%) |
Jun 03, 2022 | 14.25 | 14.29 | 14.12 | 14.23 | 16,036 | -0.20(-1.42%) |
Jun 02, 2022 | 14.38 | 14.48 | 14.34 | 14.43 | 13,776 | +0.27(+1.91%) |
Jun 01, 2022 | 14.42 | 14.43 | 14.13 | 14.16 | 25,796 | -0.23(-1.62%) |
May 31, 2022 | 14.63 | 14.67 | 14.34 | 14.40 | 23,306 | -0.12(-0.83%) |
May 27, 2022 | 14.38 | 14.63 | 14.38 | 14.52 | 22,467 | +0.03(+0.19%) |
May 26, 2022 | 14.12 | 14.51 | 14.11 | 14.49 | 58,533 | +0.36(+2.57%) |
May 25, 2022 | 13.95 | 14.15 | 13.95 | 14.13 | 8,182 | +0.00(+0.00%) |
May 24, 2022 | 14.15 | 14.15 | 13.79 | 14.13 | 44,116 | -0.09(-0.65%) |
May 23, 2022 | 14.12 | 14.27 | 14.07 | 14.22 | 38,635 | +0.36(+2.62%) |
May 20, 2022 | 13.75 | 13.96 | 13.62 | 13.86 | 21,830 | +0.23(+1.71%) |
May 19, 2022 | 13.54 | 13.79 | 13.53 | 13.62 | 23,559 | +0.19(+1.39%) |
May 18, 2022 | 13.67 | 13.74 | 13.30 | 13.44 | 32,485 | -0.40(-2.89%) |
May 17, 2022 | 13.73 | 13.90 | 13.66 | 13.84 | 35,319 | +0.52(+3.92%) |
May 16, 2022 | 13.17 | 13.37 | 13.11 | 13.32 | 18,993 | +0.11(+0.85%) |
May 13, 2022 | 12.90 | 13.30 | 12.88 | 13.20 | 50,433 | +0.50(+3.93%) |
May 12, 2022 | 12.37 | 12.70 | 12.30 | 12.70 | 125,521 | +0.25(+1.97%) |
May 11, 2022 | 12.56 | 12.74 | 12.39 | 12.46 | 28,548 | -0.11(-0.87%) |
May 10, 2022 | 12.59 | 12.66 | 12.34 | 12.57 | 14,720 | +0.12(+0.95%) |
May 09, 2022 | 12.67 | 12.68 | 12.39 | 12.45 | 30,042 | -0.52(-4.02%) |
May 06, 2022 | 13.17 | 13.24 | 12.80 | 12.97 | 47,731 | -0.34(-2.59%) |
May 05, 2022 | 13.68 | 13.68 | 13.12 | 13.32 | 39,505 | -0.76(-5.41%) |
May 04, 2022 | 13.38 | 14.13 | 13.18 | 14.08 | 74,341 | +0.49(+3.63%) |
May 03, 2022 | 13.44 | 13.63 | 13.39 | 13.58 | 188,403 | +0.29(+2.15%) |