Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.22 | 10.52 | 10.08 | 10.44 | 93,479 | +0.14(+1.36%) |
Jun 29, 2022 | 10.29 | 10.46 | 10.04 | 10.30 | 32,412 | +0.07(+0.68%) |
Jun 28, 2022 | 10.70 | 10.70 | 10.06 | 10.23 | 79,679 | -0.30(-2.85%) |
Jun 27, 2022 | 11.00 | 11.00 | 10.50 | 10.53 | 66,023 | -0.47(-4.27%) |
Jun 24, 2022 | 11.23 | 11.24 | 10.83 | 11.00 | 143,173 | -0.11(-0.99%) |
Jun 23, 2022 | 10.96 | 11.53 | 10.88 | 11.11 | 76,708 | +0.15(+1.37%) |
Jun 22, 2022 | 10.70 | 11.29 | 10.54 | 10.96 | 89,583 | +0.24(+2.24%) |
Jun 21, 2022 | 10.41 | 10.94 | 10.22 | 10.72 | 144,384 | +0.56(+5.51%) |
Jun 17, 2022 | 10.04 | 10.47 | 10.04 | 10.16 | 168,440 | +0.16(+1.60%) |
Jun 16, 2022 | 10.25 | 10.47 | 10.00 | 10.00 | 113,127 | -0.46(-4.40%) |
Jun 15, 2022 | 10.04 | 10.63 | 9.850 | 10.46 | 316,813 | +0.35(+3.46%) |
Jun 14, 2022 | 10.64 | 10.67 | 10.06 | 10.11 | 77,327 | -0.68(-6.30%) |
Jun 13, 2022 | 10.44 | 10.90 | 10.04 | 10.79 | 170,726 | +0.14(+1.31%) |
Jun 10, 2022 | 11.26 | 11.29 | 10.33 | 10.65 | 298,252 | -0.74(-6.50%) |
Jun 09, 2022 | 11.91 | 11.94 | 11.37 | 11.39 | 42,195 | -0.60(-5.00%) |
Jun 08, 2022 | 12.16 | 12.21 | 11.80 | 11.99 | 104,933 | -0.13(-1.07%) |
Jun 07, 2022 | 12.45 | 12.66 | 11.92 | 12.12 | 77,588 | -0.32(-2.57%) |
Jun 06, 2022 | 12.23 | 12.49 | 12.08 | 12.44 | 98,486 | +0.36(+2.98%) |
Jun 03, 2022 | 12.30 | 12.77 | 11.98 | 12.08 | 105,759 | -0.27(-2.19%) |
Jun 02, 2022 | 11.95 | 12.45 | 11.95 | 12.35 | 54,057 | +0.40(+3.35%) |
Jun 01, 2022 | 11.93 | 12.03 | 11.75 | 11.95 | 128,057 | +0.24(+2.05%) |
May 31, 2022 | 11.77 | 11.86 | 11.51 | 11.71 | 128,103 | -0.09(-0.76%) |
May 27, 2022 | 11.65 | 11.84 | 11.65 | 11.80 | 58,800 | +0.30(+2.61%) |
May 26, 2022 | 11.17 | 11.70 | 11.17 | 11.50 | 91,969 | +0.08(+0.70%) |
May 25, 2022 | 11.01 | 11.45 | 11.01 | 11.42 | 137,536 | +0.44(+4.01%) |
May 24, 2022 | 10.85 | 11.00 | 10.80 | 10.98 | 35,822 | -0.02(-0.18%) |
May 23, 2022 | 11.14 | 11.14 | 10.85 | 11.00 | 36,205 | +0.00(+0.00%) |
May 20, 2022 | 11.01 | 11.14 | 10.90 | 11.00 | 23,833 | +0.02(+0.18%) |
May 19, 2022 | 11.10 | 11.35 | 10.82 | 10.98 | 124,380 | -0.23(-2.05%) |
May 18, 2022 | 10.95 | 11.43 | 10.95 | 11.21 | 74,477 | +0.20(+1.82%) |
May 17, 2022 | 10.81 | 11.09 | 10.76 | 11.01 | 112,646 | +0.50(+4.76%) |
May 16, 2022 | 10.53 | 10.65 | 10.38 | 10.51 | 102,942 | -0.07(-0.66%) |
May 13, 2022 | 10.54 | 10.80 | 10.41 | 10.58 | 120,523 | +0.22(+2.12%) |
May 12, 2022 | 10.01 | 10.38 | 9.990 | 10.36 | 56,974 | +0.30(+2.98%) |
May 11, 2022 | 10.23 | 10.43 | 10.05 | 10.06 | 46,431 | -0.28(-2.71%) |
May 10, 2022 | 10.58 | 10.58 | 10.06 | 10.34 | 99,819 | -0.06(-0.58%) |
May 09, 2022 | 10.85 | 10.85 | 10.37 | 10.40 | 121,610 | -0.53(-4.85%) |
May 06, 2022 | 11.06 | 11.06 | 10.74 | 10.93 | 81,923 | -0.04(-0.36%) |
May 05, 2022 | 11.05 | 11.13 | 10.83 | 10.97 | 50,399 | -0.20(-1.79%) |
May 04, 2022 | 11.10 | 11.25 | 10.87 | 11.17 | 52,579 | +0.20(+1.82%) |
May 03, 2022 | 10.93 | 11.26 | 10.89 | 10.97 | 93,072 | +0.11(+1.01%) |
May 02, 2022 | 10.59 | 11.01 | 10.50 | 10.86 | 117,523 | +0.36(+3.43%) |
Apr 29, 2022 | 11.22 | 11.26 | 10.50 | 10.50 | 85,577 | -0.80(-7.08%) |
Apr 28, 2022 | 11.31 | 11.39 | 11.19 | 11.30 | 75,372 | +0.01(+0.09%) |
Apr 27, 2022 | 11.24 | 11.35 | 11.10 | 11.29 | 74,265 | +0.13(+1.16%) |
Apr 26, 2022 | 11.31 | 11.39 | 11.16 | 11.16 | 64,834 | -0.21(-1.85%) |
Apr 25, 2022 | 11.21 | 11.44 | 11.12 | 11.37 | 130,269 | +0.14(+1.25%) |
Apr 22, 2022 | 11.42 | 11.42 | 11.12 | 11.23 | 50,226 | -0.18(-1.58%) |
Apr 21, 2022 | 11.43 | 11.63 | 11.36 | 11.41 | 75,057 | +0.01(+0.09%) |
Apr 20, 2022 | 11.70 | 11.70 | 11.34 | 11.40 | 40,159 | -0.19(-1.64%) |
Apr 19, 2022 | 11.17 | 11.60 | 10.93 | 11.59 | 115,416 | +0.51(+4.60%) |
Apr 18, 2022 | 11.63 | 11.63 | 11.07 | 11.08 | 93,402 | -0.52(-4.48%) |
Apr 14, 2022 | 11.79 | 11.85 | 11.56 | 11.60 | 57,643 | -0.21(-1.78%) |
Apr 13, 2022 | 11.70 | 12.12 | 11.53 | 11.81 | 171,302 | +0.19(+1.64%) |
Apr 12, 2022 | 11.40 | 11.73 | 11.25 | 11.62 | 125,948 | +0.40(+3.57%) |
Apr 11, 2022 | 11.40 | 11.55 | 11.19 | 11.22 | 53,825 | -0.18(-1.58%) |
Apr 08, 2022 | 11.40 | 11.58 | 11.40 | 11.40 | 33,416 | -0.06(-0.52%) |
Apr 07, 2022 | 11.40 | 11.52 | 11.38 | 11.46 | 35,877 | +0.04(+0.35%) |
Apr 06, 2022 | 11.46 | 11.63 | 11.40 | 11.42 | 108,992 | -0.19(-1.64%) |
Apr 05, 2022 | 11.42 | 11.83 | 11.29 | 11.61 | 82,184 | +0.23(+2.02%) |
Apr 04, 2022 | 11.40 | 11.51 | 11.25 | 11.38 | 139,038 | +0.09(+0.80%) |