Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.850 | 10.31 | 9.690 | 9.850 | 35,678 | -0.15(-1.50%) |
Jul 28, 2022 | 10.00 | 10.16 | 10.00 | 10.00 | 18,199 | -0.36(-3.47%) |
Jul 27, 2022 | 10.15 | 10.55 | 10.01 | 10.36 | 19,689 | +0.04(+0.39%) |
Jul 26, 2022 | 10.35 | 10.45 | 10.23 | 10.32 | 29,395 | +0.08(+0.78%) |
Jul 25, 2022 | 10.19 | 10.34 | 10.14 | 10.24 | 25,447 | +0.18(+1.79%) |
Jul 22, 2022 | 10.48 | 10.48 | 9.900 | 10.06 | 29,847 | +0.03(+0.30%) |
Jul 21, 2022 | 9.970 | 10.37 | 9.810 | 10.03 | 14,148 | -0.51(-4.84%) |
Jul 20, 2022 | 10.72 | 10.72 | 10.40 | 10.54 | 12,606 | -0.14(-1.26%) |
Jul 19, 2022 | 10.57 | 10.73 | 10.55 | 10.68 | 16,647 | +0.09(+0.85%) |
Jul 18, 2022 | 10.66 | 10.71 | 10.47 | 10.59 | 59,790 | +0.19(+1.78%) |
Jul 15, 2022 | 10.40 | 10.52 | 10.28 | 10.40 | 196,289 | -0.02(-0.19%) |
Jul 14, 2022 | 10.28 | 10.64 | 10.28 | 10.42 | 61,881 | -0.26(-2.39%) |
Jul 13, 2022 | 10.65 | 10.88 | 10.56 | 10.68 | 42,930 | +0.04(+0.38%) |
Jul 12, 2022 | 10.82 | 10.82 | 10.53 | 10.63 | 22,370 | +0.21(+2.06%) |
Jul 11, 2022 | 10.93 | 10.93 | 10.42 | 10.42 | 10,533 | -0.26(-2.43%) |
Jul 08, 2022 | 11.03 | 11.03 | 10.66 | 10.68 | 21,573 | -0.23(-2.11%) |
Jul 07, 2022 | 10.96 | 11.12 | 10.75 | 10.91 | 75,096 | +0.13(+1.21%) |
Jul 06, 2022 | 11.13 | 11.13 | 10.49 | 10.78 | 26,382 | -0.07(-0.65%) |
Jul 05, 2022 | 10.88 | 11.04 | 10.72 | 10.85 | 35,021 | -0.07(-0.68%) |
Jul 01, 2022 | 10.84 | 11.03 | 10.71 | 10.93 | 52,898 | +0.06(+0.51%) |
Jun 30, 2022 | 11.02 | 11.18 | 10.55 | 10.87 | 28,745 | -0.07(-0.64%) |
Jun 29, 2022 | 10.71 | 11.07 | 10.62 | 10.94 | 25,461 | +0.27(+2.53%) |
Jun 28, 2022 | 10.46 | 11.00 | 10.46 | 10.67 | 62,976 | +0.04(+0.38%) |
Jun 27, 2022 | 10.42 | 10.63 | 10.37 | 10.63 | 94,847 | +0.33(+3.20%) |
Jun 24, 2022 | 10.41 | 10.41 | 10.25 | 10.30 | 25,360 | +0.20(+1.93%) |
Jun 23, 2022 | 10.12 | 10.33 | 10.10 | 10.11 | 20,030 | +0.02(+0.20%) |
Jun 22, 2022 | 10.42 | 10.42 | 9.950 | 10.09 | 24,982 | -0.24(-2.28%) |
Jun 21, 2022 | 10.39 | 10.54 | 10.32 | 10.32 | 50,066 | +0.14(+1.38%) |
Jun 17, 2022 | 10.08 | 10.34 | 9.920 | 10.18 | 202,418 | +0.53(+5.49%) |
Jun 16, 2022 | 10.02 | 10.02 | 9.550 | 9.650 | 59,648 | -0.40(-3.98%) |
Jun 15, 2022 | 10.00 | 10.12 | 9.760 | 10.05 | 57,563 | +0.21(+2.13%) |
Jun 14, 2022 | 9.820 | 10.16 | 9.740 | 9.840 | 59,184 | -0.04(-0.40%) |
Jun 13, 2022 | 10.23 | 10.31 | 9.700 | 9.880 | 47,290 | -0.35(-3.39%) |
Jun 10, 2022 | 10.17 | 10.29 | 10.06 | 10.23 | 102,974 | -0.21(-2.04%) |
Jun 09, 2022 | 10.53 | 10.61 | 10.40 | 10.44 | 89,370 | -0.01(-0.10%) |
Jun 08, 2022 | 10.35 | 10.45 | 10.27 | 10.45 | 19,378 | +0.12(+1.16%) |
Jun 07, 2022 | 10.35 | 10.43 | 10.20 | 10.33 | 15,407 | -0.17(-1.62%) |
Jun 06, 2022 | 10.60 | 10.68 | 10.50 | 10.50 | 52,867 | +0.16(+1.55%) |
Jun 03, 2022 | 10.38 | 10.48 | 10.21 | 10.34 | 23,119 | +0.01(+0.10%) |
Jun 02, 2022 | 10.34 | 10.39 | 10.11 | 10.33 | 41,812 | +0.16(+1.57%) |
Jun 01, 2022 | 10.29 | 10.37 | 10.17 | 10.17 | 52,458 | -0.20(-1.93%) |
May 31, 2022 | 10.37 | 10.45 | 10.21 | 10.37 | 418,789 | +0.32(+3.18%) |
May 27, 2022 | 10.19 | 10.27 | 9.970 | 10.05 | 86,697 | +0.18(+1.82%) |
May 26, 2022 | 9.870 | 10.02 | 9.790 | 9.870 | 41,971 | +0.10(+1.02%) |
May 25, 2022 | 9.790 | 9.850 | 9.690 | 9.770 | 27,229 | +0.00(+0.00%) |
May 24, 2022 | 9.730 | 9.890 | 9.650 | 9.770 | 88,551 | -0.27(-2.69%) |
May 23, 2022 | 10.16 | 10.20 | 9.960 | 10.04 | 44,702 | -0.04(-0.40%) |
May 20, 2022 | 10.18 | 10.33 | 10.08 | 10.08 | 31,721 | +0.10(+1.00%) |
May 19, 2022 | 9.970 | 10.05 | 9.810 | 9.980 | 25,103 | +0.18(+1.84%) |
May 18, 2022 | 9.780 | 9.940 | 9.700 | 9.800 | 46,441 | -0.08(-0.81%) |
May 17, 2022 | 9.920 | 9.940 | 9.800 | 9.880 | 23,482 | +0.46(+4.88%) |
May 16, 2022 | 9.470 | 9.550 | 9.380 | 9.420 | 128,729 | +0.10(+1.07%) |
May 13, 2022 | 9.300 | 9.380 | 9.260 | 9.320 | 28,580 | +0.25(+2.76%) |
May 12, 2022 | 8.980 | 9.480 | 8.980 | 9.070 | 43,432 | +0.05(+0.55%) |
May 11, 2022 | 9.240 | 9.240 | 9.020 | 9.020 | 43,026 | -0.11(-1.20%) |
May 10, 2022 | 9.130 | 9.500 | 9.050 | 9.130 | 57,634 | +0.07(+0.77%) |
May 09, 2022 | 9.130 | 9.590 | 9.060 | 9.060 | 111,460 | -0.20(-2.16%) |
May 06, 2022 | 9.380 | 9.580 | 9.260 | 9.260 | 35,532 | -0.09(-0.96%) |
May 05, 2022 | 9.490 | 9.810 | 9.350 | 9.350 | 38,911 | -0.44(-4.49%) |
May 04, 2022 | 10.09 | 10.09 | 9.640 | 9.790 | 32,702 | -0.04(-0.41%) |
May 03, 2022 | 9.720 | 10.18 | 9.640 | 9.830 | 133,463 | +0.21(+2.18%) |