Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.03 | 10.09 | 9.850 | 9.930 | 51,269 | -0.07(-0.70%) |
Jul 28, 2022 | 10.24 | 10.24 | 9.900 | 10.00 | 30,573 | -0.22(-2.15%) |
Jul 27, 2022 | 10.31 | 10.33 | 10.12 | 10.22 | 20,307 | +0.08(+0.79%) |
Jul 26, 2022 | 10.39 | 10.46 | 10.06 | 10.14 | 39,041 | -0.29(-2.78%) |
Jul 25, 2022 | 10.62 | 10.62 | 10.32 | 10.43 | 22,080 | -0.24(-2.25%) |
Jul 22, 2022 | 10.97 | 10.97 | 10.46 | 10.67 | 33,291 | -0.35(-3.18%) |
Jul 21, 2022 | 11.08 | 11.15 | 10.93 | 11.02 | 28,257 | -0.18(-1.61%) |
Jul 20, 2022 | 10.46 | 11.38 | 10.46 | 11.20 | 143,875 | +0.64(+6.06%) |
Jul 19, 2022 | 10.35 | 10.59 | 10.35 | 10.56 | 34,075 | +0.30(+2.92%) |
Jul 18, 2022 | 10.14 | 10.56 | 10.14 | 10.26 | 27,156 | +0.14(+1.38%) |
Jul 15, 2022 | 10.14 | 10.22 | 9.810 | 10.12 | 38,681 | +0.17(+1.71%) |
Jul 14, 2022 | 10.00 | 10.04 | 9.830 | 9.950 | 50,554 | -0.17(-1.68%) |
Jul 13, 2022 | 10.10 | 10.25 | 10.09 | 10.12 | 26,159 | -0.23(-2.22%) |
Jul 12, 2022 | 10.31 | 10.72 | 10.01 | 10.35 | 77,582 | +0.15(+1.47%) |
Jul 11, 2022 | 10.64 | 10.77 | 10.15 | 10.20 | 64,120 | -0.56(-5.20%) |
Jul 08, 2022 | 10.82 | 11.02 | 10.65 | 10.76 | 43,295 | -0.20(-1.82%) |
Jul 07, 2022 | 10.96 | 11.30 | 10.77 | 10.96 | 85,001 | +0.14(+1.29%) |
Jul 06, 2022 | 11.23 | 11.37 | 10.75 | 10.82 | 50,243 | -0.49(-4.33%) |
Jul 05, 2022 | 10.93 | 11.33 | 10.81 | 11.31 | 54,511 | +0.38(+3.48%) |
Jul 01, 2022 | 10.80 | 11.14 | 10.60 | 10.93 | 60,601 | +0.07(+0.64%) |
Jun 30, 2022 | 10.84 | 11.24 | 10.73 | 10.86 | 75,328 | +0.00(+0.00%) |
Jun 29, 2022 | 10.98 | 10.98 | 10.65 | 10.86 | 63,972 | -0.14(-1.27%) |
Jun 28, 2022 | 11.32 | 11.45 | 10.79 | 11.00 | 73,674 | -0.19(-1.70%) |
Jun 27, 2022 | 11.79 | 11.79 | 11.17 | 11.19 | 110,919 | -0.69(-5.81%) |
Jun 24, 2022 | 11.89 | 12.32 | 11.52 | 11.88 | 165,074 | +0.18(+1.54%) |
Jun 23, 2022 | 11.20 | 11.98 | 11.20 | 11.70 | 129,085 | +0.39(+3.45%) |
Jun 22, 2022 | 10.61 | 11.39 | 10.61 | 11.31 | 106,047 | +0.73(+6.90%) |
Jun 21, 2022 | 10.34 | 10.94 | 10.32 | 10.58 | 112,953 | +0.34(+3.32%) |
Jun 17, 2022 | 9.550 | 10.47 | 9.550 | 10.24 | 529,536 | +0.74(+7.79%) |
Jun 16, 2022 | 9.820 | 9.820 | 9.260 | 9.500 | 213,828 | -0.46(-4.62%) |
Jun 15, 2022 | 10.34 | 10.52 | 9.920 | 9.960 | 151,754 | -0.20(-1.97%) |
Jun 14, 2022 | 10.35 | 10.37 | 10.07 | 10.16 | 83,601 | -0.16(-1.55%) |
Jun 13, 2022 | 10.43 | 10.49 | 10.31 | 10.32 | 79,719 | -0.47(-4.36%) |
Jun 10, 2022 | 10.79 | 10.92 | 10.59 | 10.79 | 57,788 | -0.16(-1.46%) |
Jun 09, 2022 | 11.12 | 11.44 | 10.78 | 10.95 | 105,099 | -0.23(-2.06%) |
Jun 08, 2022 | 11.14 | 11.63 | 11.04 | 11.18 | 151,763 | -0.08(-0.71%) |
Jun 07, 2022 | 10.60 | 11.33 | 10.50 | 11.26 | 162,228 | +0.70(+6.63%) |
Jun 06, 2022 | 11.76 | 11.97 | 10.18 | 10.56 | 254,319 | -1.16(-9.90%) |
Jun 03, 2022 | 12.15 | 13.23 | 11.68 | 11.72 | 138,739 | -0.65(-5.25%) |
Jun 02, 2022 | 12.12 | 13.15 | 12.12 | 12.37 | 119,518 | +0.74(+6.36%) |
Jun 01, 2022 | 11.98 | 12.55 | 11.58 | 11.63 | 217,529 | -0.33(-2.76%) |
May 31, 2022 | 10.98 | 12.34 | 10.55 | 11.96 | 332,461 | +1.07(+9.83%) |
May 27, 2022 | 10.72 | 10.91 | 10.52 | 10.89 | 89,437 | +0.33(+3.13%) |
May 26, 2022 | 10.62 | 10.74 | 10.29 | 10.56 | 96,086 | -0.16(-1.49%) |
May 25, 2022 | 10.45 | 10.82 | 10.41 | 10.72 | 64,727 | +0.25(+2.39%) |
May 24, 2022 | 10.73 | 10.73 | 10.40 | 10.47 | 47,136 | -0.33(-3.06%) |
May 23, 2022 | 10.83 | 10.89 | 10.54 | 10.80 | 45,001 | +0.12(+1.12%) |
May 20, 2022 | 10.71 | 10.96 | 10.41 | 10.68 | 59,362 | +0.15(+1.42%) |
May 19, 2022 | 10.36 | 10.65 | 10.29 | 10.53 | 79,516 | +0.06(+0.57%) |
May 18, 2022 | 10.54 | 10.67 | 10.34 | 10.47 | 84,537 | -0.18(-1.69%) |
May 17, 2022 | 10.59 | 11.02 | 10.41 | 10.65 | 43,613 | +0.24(+2.31%) |
May 16, 2022 | 10.84 | 11.12 | 10.35 | 10.41 | 50,063 | -0.58(-5.28%) |
May 13, 2022 | 10.70 | 11.16 | 10.70 | 10.99 | 185,992 | +0.39(+3.68%) |
May 12, 2022 | 10.25 | 10.77 | 10.15 | 10.60 | 67,028 | +0.28(+2.71%) |
May 11, 2022 | 10.41 | 10.87 | 10.28 | 10.32 | 64,981 | -0.17(-1.62%) |
May 10, 2022 | 10.60 | 11.30 | 10.21 | 10.49 | 63,503 | +0.14(+1.35%) |
May 09, 2022 | 10.50 | 10.51 | 9.930 | 10.35 | 108,692 | -0.20(-1.90%) |
May 06, 2022 | 10.58 | 11.01 | 10.35 | 10.55 | 133,565 | -0.03(-0.28%) |
May 05, 2022 | 10.95 | 11.14 | 10.46 | 10.58 | 76,738 | -0.56(-5.03%) |
May 04, 2022 | 11.04 | 11.32 | 10.49 | 11.14 | 72,564 | +0.17(+1.55%) |
May 03, 2022 | 11.09 | 11.29 | 10.66 | 10.97 | 61,552 | -0.21(-1.88%) |