Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.42 | 11.32 | 10.42 | 11.16 | 85,882 | +0.78(+7.51%) |
Jul 28, 2022 | 10.00 | 10.41 | 9.780 | 10.38 | 67,856 | +0.42(+4.22%) |
Jul 27, 2022 | 9.850 | 10.00 | 9.695 | 9.960 | 37,679 | +0.25(+2.57%) |
Jul 26, 2022 | 9.880 | 9.880 | 9.518 | 9.710 | 39,423 | -0.11(-1.12%) |
Jul 25, 2022 | 9.890 | 10.00 | 9.750 | 9.820 | 42,242 | +0.01(+0.10%) |
Jul 22, 2022 | 9.990 | 10.06 | 9.750 | 9.810 | 39,842 | -0.22(-2.19%) |
Jul 21, 2022 | 9.820 | 10.04 | 9.750 | 10.03 | 35,181 | +0.09(+0.91%) |
Jul 20, 2022 | 9.590 | 10.01 | 9.280 | 9.940 | 113,405 | +0.28(+2.90%) |
Jul 19, 2022 | 9.180 | 9.750 | 9.120 | 9.660 | 45,032 | +0.64(+7.10%) |
Jul 18, 2022 | 8.730 | 9.168 | 8.730 | 9.020 | 52,094 | +0.33(+3.80%) |
Jul 15, 2022 | 8.690 | 8.770 | 8.410 | 8.690 | 118,801 | +0.18(+2.12%) |
Jul 14, 2022 | 8.710 | 8.710 | 8.420 | 8.510 | 34,100 | -0.18(-2.07%) |
Jul 13, 2022 | 8.850 | 8.870 | 8.650 | 8.690 | 53,205 | -0.17(-1.92%) |
Jul 12, 2022 | 8.690 | 8.910 | 8.690 | 8.860 | 40,218 | +0.16(+1.84%) |
Jul 11, 2022 | 9.080 | 9.080 | 8.620 | 8.700 | 59,535 | -0.34(-3.76%) |
Jul 08, 2022 | 9.230 | 9.280 | 8.980 | 9.040 | 43,325 | -0.23(-2.48%) |
Jul 07, 2022 | 9.060 | 9.368 | 9.050 | 9.270 | 41,363 | +0.32(+3.58%) |
Jul 06, 2022 | 9.190 | 9.290 | 8.810 | 8.950 | 63,755 | -0.24(-2.61%) |
Jul 05, 2022 | 8.920 | 9.190 | 8.580 | 9.190 | 81,654 | +0.02(+0.22%) |
Jul 01, 2022 | 9.130 | 9.390 | 8.850 | 9.170 | 77,189 | -0.04(-0.43%) |
Jun 30, 2022 | 9.440 | 9.440 | 9.070 | 9.210 | 95,826 | -0.19(-2.02%) |
Jun 29, 2022 | 10.29 | 10.29 | 9.270 | 9.400 | 136,707 | -0.53(-5.34%) |
Jun 28, 2022 | 10.60 | 10.75 | 9.870 | 9.930 | 58,851 | -0.66(-6.23%) |
Jun 27, 2022 | 10.61 | 10.70 | 10.28 | 10.59 | 58,952 | +0.01(+0.09%) |
Jun 24, 2022 | 10.37 | 10.76 | 10.37 | 10.58 | 311,493 | +0.23(+2.22%) |
Jun 23, 2022 | 10.37 | 10.44 | 10.12 | 10.35 | 49,256 | -0.05(-0.48%) |
Jun 22, 2022 | 10.49 | 10.69 | 10.26 | 10.40 | 89,203 | -0.24(-2.26%) |
Jun 21, 2022 | 10.58 | 10.77 | 10.36 | 10.64 | 55,311 | +0.21(+2.01%) |
Jun 17, 2022 | 10.32 | 10.63 | 10.32 | 10.43 | 150,235 | +0.19(+1.86%) |
Jun 16, 2022 | 10.60 | 10.60 | 9.950 | 10.24 | 108,079 | -0.56(-5.19%) |
Jun 15, 2022 | 10.37 | 10.87 | 10.33 | 10.80 | 76,184 | +0.46(+4.45%) |
Jun 14, 2022 | 10.64 | 10.93 | 9.800 | 10.34 | 305,589 | -0.27(-2.54%) |
Jun 13, 2022 | 11.11 | 11.28 | 10.54 | 10.61 | 83,038 | -0.82(-7.17%) |
Jun 10, 2022 | 11.70 | 11.73 | 11.16 | 11.43 | 90,844 | -0.42(-3.54%) |
Jun 09, 2022 | 11.90 | 11.98 | 11.80 | 11.85 | 71,141 | -0.09(-0.75%) |
Jun 08, 2022 | 12.15 | 12.43 | 11.88 | 11.94 | 54,754 | -0.30(-2.45%) |
Jun 07, 2022 | 12.36 | 12.49 | 12.16 | 12.24 | 47,428 | -0.19(-1.53%) |
Jun 06, 2022 | 12.40 | 12.43 | 12.22 | 12.43 | 57,021 | +0.17(+1.39%) |
Jun 03, 2022 | 12.49 | 12.49 | 12.15 | 12.26 | 39,558 | -0.29(-2.31%) |
Jun 02, 2022 | 12.14 | 12.57 | 12.07 | 12.55 | 102,823 | +0.36(+2.95%) |
Jun 01, 2022 | 12.25 | 12.37 | 11.86 | 12.19 | 58,738 | -0.02(-0.16%) |
May 31, 2022 | 12.41 | 12.45 | 12.06 | 12.21 | 133,709 | -0.17(-1.37%) |
May 27, 2022 | 12.23 | 12.71 | 12.23 | 12.38 | 70,186 | +0.18(+1.48%) |
May 26, 2022 | 12.11 | 12.55 | 12.11 | 12.20 | 47,033 | +0.20(+1.67%) |
May 25, 2022 | 11.44 | 12.02 | 11.43 | 12.00 | 54,506 | +0.47(+4.08%) |
May 24, 2022 | 12.28 | 12.28 | 11.47 | 11.53 | 52,560 | -0.79(-6.41%) |
May 23, 2022 | 12.46 | 12.46 | 11.97 | 12.32 | 44,919 | +0.09(+0.74%) |
May 20, 2022 | 12.41 | 12.45 | 11.86 | 12.23 | 77,571 | +0.11(+0.91%) |
May 19, 2022 | 12.22 | 12.48 | 12.01 | 12.12 | 64,258 | -0.21(-1.70%) |
May 18, 2022 | 12.49 | 12.94 | 12.17 | 12.33 | 103,826 | -0.43(-3.37%) |
May 17, 2022 | 12.37 | 12.81 | 11.43 | 12.76 | 226,154 | +0.78(+6.51%) |
May 16, 2022 | 13.01 | 13.01 | 11.59 | 11.98 | 198,911 | -1.10(-8.41%) |
May 13, 2022 | 14.64 | 14.64 | 12.41 | 13.08 | 163,660 | -1.08(-7.63%) |
May 12, 2022 | 14.00 | 14.67 | 13.87 | 14.16 | 78,609 | +0.10(+0.71%) |
May 11, 2022 | 15.05 | 15.14 | 14.04 | 14.06 | 87,097 | -0.84(-5.64%) |
May 10, 2022 | 15.46 | 15.78 | 14.60 | 14.90 | 71,988 | -0.22(-1.46%) |
May 09, 2022 | 15.23 | 15.61 | 15.02 | 15.12 | 62,476 | -0.36(-2.33%) |
May 06, 2022 | 15.70 | 15.78 | 15.32 | 15.48 | 51,954 | -0.24(-1.53%) |
May 05, 2022 | 16.24 | 16.42 | 15.36 | 15.72 | 53,411 | -0.83(-5.02%) |
May 04, 2022 | 15.98 | 16.64 | 15.72 | 16.55 | 51,081 | +0.57(+3.57%) |
May 03, 2022 | 16.29 | 16.30 | 15.84 | 15.98 | 90,613 | -0.17(-1.05%) |