Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.06 | 11.19 | 10.91 | 11.07 | 118,818 | -0.03(-0.27%) |
Jul 28, 2022 | 11.03 | 11.80 | 10.81 | 11.10 | 119,773 | +0.11(+1.00%) |
Jul 27, 2022 | 10.83 | 11.05 | 10.66 | 10.99 | 125,969 | +0.32(+3.00%) |
Jul 26, 2022 | 11.15 | 11.46 | 10.65 | 10.67 | 74,742 | -0.59(-5.24%) |
Jul 25, 2022 | 11.40 | 11.60 | 11.15 | 11.26 | 129,447 | -0.12(-1.05%) |
Jul 22, 2022 | 11.48 | 11.55 | 11.16 | 11.38 | 108,281 | -0.07(-0.61%) |
Jul 21, 2022 | 11.34 | 11.53 | 11.29 | 11.45 | 155,973 | +0.05(+0.44%) |
Jul 20, 2022 | 11.06 | 11.48 | 11.06 | 11.40 | 255,991 | +0.39(+3.54%) |
Jul 19, 2022 | 10.99 | 11.16 | 10.78 | 11.01 | 201,315 | +0.21(+1.94%) |
Jul 18, 2022 | 11.06 | 11.22 | 10.80 | 10.80 | 152,715 | -0.04(-0.37%) |
Jul 15, 2022 | 10.97 | 11.00 | 10.57 | 10.84 | 169,321 | +0.16(+1.50%) |
Jul 14, 2022 | 10.75 | 10.87 | 10.54 | 10.68 | 109,500 | -0.20(-1.84%) |
Jul 13, 2022 | 10.69 | 11.00 | 10.49 | 10.88 | 154,695 | -0.04(-0.37%) |
Jul 12, 2022 | 11.25 | 11.32 | 10.88 | 10.92 | 117,379 | -0.33(-2.93%) |
Jul 11, 2022 | 11.81 | 12.05 | 11.19 | 11.25 | 137,763 | -0.71(-5.94%) |
Jul 08, 2022 | 11.97 | 12.20 | 11.77 | 11.96 | 82,490 | -0.10(-0.83%) |
Jul 07, 2022 | 12.16 | 12.26 | 11.93 | 12.06 | 99,385 | +0.04(+0.33%) |
Jul 06, 2022 | 12.35 | 12.56 | 12.00 | 12.02 | 133,274 | -0.38(-3.06%) |
Jul 05, 2022 | 12.04 | 12.41 | 11.81 | 12.40 | 193,596 | +0.23(+1.89%) |
Jul 01, 2022 | 11.84 | 12.21 | 11.71 | 12.17 | 141,088 | +0.27(+2.27%) |
Jun 30, 2022 | 11.94 | 12.19 | 11.69 | 11.90 | 154,166 | -0.24(-1.98%) |
Jun 29, 2022 | 11.96 | 12.16 | 11.67 | 12.14 | 139,312 | +0.16(+1.34%) |
Jun 28, 2022 | 12.90 | 13.14 | 11.91 | 11.98 | 188,936 | -0.91(-7.06%) |
Jun 27, 2022 | 12.55 | 12.90 | 12.20 | 12.89 | 337,904 | +0.23(+1.82%) |
Jun 24, 2022 | 12.51 | 13.16 | 12.51 | 12.66 | 1,192,986 | +0.20(+1.61%) |
Jun 23, 2022 | 12.04 | 12.58 | 12.04 | 12.46 | 164,423 | +0.46(+3.83%) |
Jun 22, 2022 | 11.70 | 12.22 | 11.70 | 12.00 | 189,424 | +0.10(+0.84%) |
Jun 21, 2022 | 11.73 | 12.22 | 11.73 | 11.90 | 179,766 | +0.26(+2.23%) |
Jun 17, 2022 | 11.42 | 11.87 | 11.36 | 11.64 | 495,287 | +0.22(+1.93%) |
Jun 16, 2022 | 11.49 | 11.59 | 11.26 | 11.42 | 146,195 | -0.44(-3.71%) |
Jun 15, 2022 | 11.45 | 12.09 | 11.40 | 11.86 | 198,646 | +0.44(+3.85%) |
Jun 14, 2022 | 11.56 | 11.59 | 11.22 | 11.42 | 243,942 | -0.07(-0.61%) |
Jun 13, 2022 | 11.75 | 12.31 | 11.41 | 11.49 | 223,287 | -0.91(-7.34%) |
Jun 10, 2022 | 12.51 | 12.70 | 12.36 | 12.40 | 143,248 | -0.42(-3.28%) |
Jun 09, 2022 | 13.24 | 13.32 | 12.78 | 12.82 | 167,588 | -0.58(-4.33%) |
Jun 08, 2022 | 13.59 | 13.81 | 13.37 | 13.40 | 148,881 | -0.19(-1.40%) |
Jun 07, 2022 | 13.20 | 13.63 | 13.20 | 13.59 | 202,716 | +0.31(+2.33%) |
Jun 06, 2022 | 13.87 | 14.35 | 13.22 | 13.28 | 238,682 | -0.46(-3.35%) |
Jun 03, 2022 | 13.65 | 13.90 | 13.50 | 13.74 | 512,342 | -0.03(-0.22%) |
Jun 02, 2022 | 13.60 | 13.98 | 13.30 | 13.77 | 238,797 | +0.09(+0.66%) |
Jun 01, 2022 | 13.37 | 13.94 | 13.37 | 13.68 | 216,849 | +0.45(+3.40%) |
May 31, 2022 | 13.32 | 13.47 | 13.14 | 13.23 | 557,004 | -0.20(-1.49%) |
May 27, 2022 | 13.22 | 13.59 | 13.22 | 13.43 | 191,327 | +0.36(+2.75%) |
May 26, 2022 | 12.73 | 13.26 | 12.23 | 13.07 | 180,305 | +0.48(+3.81%) |
May 25, 2022 | 12.34 | 12.72 | 11.87 | 12.59 | 197,013 | +0.04(+0.32%) |
May 24, 2022 | 12.66 | 12.91 | 12.27 | 12.55 | 236,724 | -0.28(-2.18%) |
May 23, 2022 | 12.32 | 12.98 | 12.11 | 12.83 | 325,253 | +0.80(+6.65%) |
May 20, 2022 | 12.05 | 12.48 | 11.79 | 12.03 | 319,851 | +0.42(+3.62%) |
May 19, 2022 | 10.97 | 11.90 | 10.97 | 11.61 | 357,182 | +0.60(+5.45%) |
May 18, 2022 | 10.91 | 11.14 | 10.48 | 11.01 | 380,074 | -0.18(-1.61%) |
May 17, 2022 | 12.04 | 12.25 | 11.10 | 11.19 | 265,671 | -0.55(-4.68%) |
May 16, 2022 | 11.53 | 11.81 | 11.16 | 11.74 | 277,625 | +0.17(+1.47%) |
May 13, 2022 | 11.54 | 11.85 | 11.44 | 11.57 | 323,983 | +0.27(+2.39%) |
May 12, 2022 | 10.99 | 11.58 | 10.88 | 11.30 | 198,652 | +0.19(+1.71%) |
May 11, 2022 | 11.66 | 12.08 | 10.98 | 11.11 | 179,270 | -0.42(-3.64%) |
May 10, 2022 | 11.50 | 11.57 | 10.93 | 11.53 | 325,685 | +0.28(+2.49%) |
May 09, 2022 | 11.82 | 11.82 | 10.89 | 11.25 | 289,463 | -0.80(-6.64%) |
May 06, 2022 | 13.00 | 13.07 | 11.91 | 12.05 | 222,048 | -1.02(-7.80%) |
May 05, 2022 | 14.16 | 14.38 | 12.88 | 13.07 | 181,548 | -1.37(-9.49%) |
May 04, 2022 | 13.82 | 14.91 | 13.45 | 14.44 | 275,824 | +0.81(+5.98%) |
May 03, 2022 | 14.21 | 14.33 | 13.62 | 13.62 | 239,379 | -0.63(-4.45%) |