Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.93 | 11.07 | 10.65 | 11.02 | 1,837,815 | +0.02(+0.18%) |
Jul 28, 2022 | 11.02 | 11.09 | 10.64 | 11.00 | 1,536,904 | -0.05(-0.45%) |
Jul 27, 2022 | 10.82 | 11.12 | 10.63 | 11.05 | 2,252,867 | +0.26(+2.41%) |
Jul 26, 2022 | 10.76 | 11.06 | 10.56 | 10.79 | 1,917,999 | -0.11(-1.01%) |
Jul 25, 2022 | 11.20 | 11.20 | 10.82 | 10.90 | 1,930,837 | -0.21(-1.89%) |
Jul 22, 2022 | 11.73 | 11.88 | 11.09 | 11.11 | 1,833,880 | -0.54(-4.64%) |
Jul 21, 2022 | 11.86 | 11.99 | 11.52 | 11.65 | 1,269,166 | -0.28(-2.35%) |
Jul 20, 2022 | 11.79 | 12.27 | 11.79 | 11.93 | 1,883,400 | +0.10(+0.85%) |
Jul 19, 2022 | 11.54 | 11.94 | 11.54 | 11.83 | 2,048,574 | +0.47(+4.14%) |
Jul 18, 2022 | 11.83 | 12.02 | 11.28 | 11.36 | 2,262,021 | -0.29(-2.49%) |
Jul 15, 2022 | 11.66 | 11.68 | 11.16 | 11.65 | 3,435,579 | +0.16(+1.39%) |
Jul 14, 2022 | 11.88 | 11.99 | 11.42 | 11.49 | 2,962,460 | -0.48(-4.01%) |
Jul 13, 2022 | 11.06 | 12.03 | 10.96 | 11.97 | 2,943,620 | +0.73(+6.49%) |
Jul 12, 2022 | 11.09 | 11.44 | 10.87 | 11.24 | 2,994,933 | +0.11(+0.99%) |
Jul 11, 2022 | 11.99 | 12.00 | 11.08 | 11.13 | 3,323,331 | -0.95(-7.86%) |
Jul 08, 2022 | 11.78 | 12.27 | 11.72 | 12.08 | 2,923,771 | +0.10(+0.83%) |
Jul 07, 2022 | 11.26 | 12.34 | 11.18 | 11.98 | 3,895,941 | +0.75(+6.68%) |
Jul 06, 2022 | 11.10 | 11.61 | 11.10 | 11.23 | 2,538,027 | +0.09(+0.81%) |
Jul 05, 2022 | 10.64 | 11.17 | 10.55 | 11.14 | 3,045,710 | +0.30(+2.77%) |
Jul 01, 2022 | 10.59 | 10.92 | 10.33 | 10.84 | 2,533,127 | +0.26(+2.46%) |
Jun 30, 2022 | 10.62 | 10.88 | 10.46 | 10.58 | 1,908,354 | -0.23(-2.13%) |
Jun 29, 2022 | 10.44 | 10.92 | 10.44 | 10.81 | 2,125,118 | +0.35(+3.35%) |
Jun 28, 2022 | 10.88 | 10.96 | 10.30 | 10.46 | 3,796,917 | -0.42(-3.86%) |
Jun 27, 2022 | 10.84 | 10.95 | 10.33 | 10.88 | 3,449,511 | +0.12(+1.12%) |
Jun 24, 2022 | 10.25 | 10.91 | 10.19 | 10.76 | 6,847,425 | +0.59(+5.80%) |
Jun 23, 2022 | 9.560 | 10.23 | 9.320 | 10.17 | 4,470,744 | +0.68(+7.17%) |
Jun 22, 2022 | 9.260 | 9.805 | 9.190 | 9.490 | 2,834,729 | +0.04(+0.42%) |
Jun 21, 2022 | 9.740 | 9.880 | 9.415 | 9.450 | 2,989,223 | -0.17(-1.77%) |
Jun 17, 2022 | 9.190 | 9.860 | 9.190 | 9.620 | 9,359,258 | +0.50(+5.48%) |
Jun 16, 2022 | 9.110 | 9.235 | 8.540 | 9.120 | 4,555,384 | -0.18(-1.94%) |
Jun 15, 2022 | 9.530 | 9.675 | 9.180 | 9.300 | 3,666,054 | -0.15(-1.59%) |
Jun 14, 2022 | 9.400 | 9.660 | 9.150 | 9.450 | 3,130,425 | +0.10(+1.07%) |
Jun 13, 2022 | 9.430 | 9.600 | 9.100 | 9.350 | 3,281,017 | -0.51(-5.17%) |
Jun 10, 2022 | 10.31 | 10.41 | 9.860 | 9.860 | 2,635,442 | -0.63(-6.01%) |
Jun 09, 2022 | 10.75 | 10.88 | 10.47 | 10.49 | 1,539,551 | -0.39(-3.58%) |
Jun 08, 2022 | 10.76 | 11.32 | 10.76 | 10.88 | 3,194,497 | +0.09(+0.83%) |
Jun 07, 2022 | 10.35 | 11.05 | 10.32 | 10.79 | 1,889,504 | +0.38(+3.65%) |
Jun 06, 2022 | 10.60 | 10.80 | 10.30 | 10.41 | 2,575,711 | -0.04(-0.38%) |
Jun 03, 2022 | 9.820 | 10.71 | 9.790 | 10.45 | 3,699,333 | +0.55(+5.56%) |
Jun 02, 2022 | 9.370 | 9.970 | 9.190 | 9.900 | 3,060,129 | +0.46(+4.87%) |
Jun 01, 2022 | 9.340 | 9.630 | 9.200 | 9.440 | 2,219,877 | +0.13(+1.40%) |
May 31, 2022 | 9.680 | 9.750 | 9.160 | 9.310 | 3,420,370 | -0.45(-4.61%) |
May 27, 2022 | 9.110 | 9.900 | 9.100 | 9.760 | 2,740,439 | +0.71(+7.85%) |
May 26, 2022 | 8.810 | 9.285 | 8.710 | 9.050 | 2,618,558 | +0.25(+2.84%) |
May 25, 2022 | 8.600 | 8.830 | 8.450 | 8.800 | 2,200,142 | +0.23(+2.68%) |
May 24, 2022 | 8.830 | 8.880 | 8.470 | 8.570 | 2,332,293 | -0.33(-3.71%) |
May 23, 2022 | 9.140 | 9.220 | 8.790 | 8.900 | 1,815,204 | -0.20(-2.20%) |
May 20, 2022 | 9.110 | 9.200 | 8.670 | 9.100 | 3,199,915 | +0.07(+0.78%) |
May 19, 2022 | 8.500 | 9.110 | 8.450 | 9.030 | 3,978,538 | +0.51(+5.99%) |
May 18, 2022 | 8.680 | 8.910 | 8.330 | 8.520 | 3,226,020 | -0.38(-4.27%) |
May 17, 2022 | 8.700 | 9.000 | 8.500 | 8.900 | 3,294,450 | +0.40(+4.71%) |
May 16, 2022 | 8.400 | 8.740 | 8.139 | 8.500 | 4,531,680 | +0.11(+1.31%) |
May 13, 2022 | 8.160 | 8.680 | 7.990 | 8.390 | 5,858,447 | +0.50(+6.34%) |
May 12, 2022 | 7.800 | 8.170 | 7.610 | 7.890 | 5,384,214 | -0.05(-0.63%) |
May 11, 2022 | 8.510 | 8.570 | 7.750 | 7.940 | 5,338,681 | -0.66(-7.67%) |
May 10, 2022 | 8.700 | 9.110 | 8.430 | 8.600 | 5,720,817 | +0.23(+2.75%) |
May 09, 2022 | 8.930 | 9.070 | 8.260 | 8.370 | 6,209,597 | -0.72(-7.92%) |
May 06, 2022 | 9.660 | 9.690 | 8.960 | 9.090 | 5,108,652 | -0.69(-7.06%) |
May 05, 2022 | 9.720 | 10.43 | 9.600 | 9.780 | 7,193,696 | -0.40(-3.93%) |
May 04, 2022 | 9.820 | 10.22 | 9.425 | 10.18 | 6,987,462 | +0.38(+3.88%) |
May 03, 2022 | 9.610 | 9.850 | 9.500 | 9.800 | 5,116,982 | +0.20(+2.08%) |