Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.36 | 11.78 | 11.32 | 11.77 | 222,412 | +0.28(+2.44%) |
Jun 29, 2022 | 11.73 | 11.73 | 11.41 | 11.49 | 98,719 | -0.31(-2.60%) |
Jun 28, 2022 | 11.68 | 11.97 | 11.63 | 11.79 | 160,295 | +0.16(+1.40%) |
Jun 27, 2022 | 11.69 | 11.74 | 11.50 | 11.63 | 169,250 | -0.07(-0.62%) |
Jun 24, 2022 | 11.53 | 11.91 | 11.36 | 11.70 | 533,688 | +0.17(+1.49%) |
Jun 23, 2022 | 11.60 | 11.69 | 11.42 | 11.53 | 136,209 | -0.12(-1.01%) |
Jun 22, 2022 | 11.30 | 11.73 | 11.25 | 11.65 | 139,148 | +0.27(+2.38%) |
Jun 21, 2022 | 11.39 | 11.51 | 11.21 | 11.38 | 174,340 | +0.04(+0.32%) |
Jun 17, 2022 | 11.12 | 11.54 | 11.03 | 11.34 | 1,014,384 | +0.40(+3.63%) |
Jun 16, 2022 | 11.13 | 11.13 | 10.89 | 10.94 | 174,387 | -0.26(-2.34%) |
Jun 15, 2022 | 11.03 | 11.40 | 11.03 | 11.21 | 170,260 | +0.20(+1.81%) |
Jun 14, 2022 | 10.95 | 11.11 | 10.83 | 11.01 | 160,164 | +0.00(+0.00%) |
Jun 13, 2022 | 10.93 | 11.20 | 10.86 | 11.01 | 150,606 | +0.01(+0.08%) |
Jun 10, 2022 | 11.00 | 11.20 | 10.94 | 11.00 | 142,924 | -0.05(-0.41%) |
Jun 09, 2022 | 11.29 | 11.30 | 10.94 | 11.04 | 181,336 | -0.25(-2.24%) |
Jun 08, 2022 | 11.39 | 11.39 | 11.15 | 11.30 | 98,802 | -0.15(-1.34%) |
Jun 07, 2022 | 11.45 | 11.48 | 11.26 | 11.45 | 106,349 | -0.04(-0.31%) |
Jun 06, 2022 | 11.25 | 11.53 | 11.12 | 11.49 | 119,566 | +0.31(+2.75%) |
Jun 03, 2022 | 11.42 | 11.42 | 11.02 | 11.18 | 192,318 | -0.26(-2.29%) |
Jun 02, 2022 | 11.30 | 11.46 | 11.19 | 11.44 | 103,250 | +0.08(+0.71%) |
Jun 01, 2022 | 11.62 | 11.66 | 11.24 | 11.36 | 152,309 | -0.29(-2.48%) |
May 31, 2022 | 11.42 | 11.70 | 11.32 | 11.65 | 159,417 | +0.13(+1.10%) |
May 27, 2022 | 11.59 | 11.59 | 11.36 | 11.52 | 110,013 | +0.01(+0.08%) |
May 26, 2022 | 11.40 | 11.58 | 11.34 | 11.51 | 112,596 | +0.23(+2.08%) |
May 25, 2022 | 11.29 | 11.35 | 11.13 | 11.28 | 119,191 | +0.05(+0.40%) |
May 24, 2022 | 10.96 | 11.31 | 10.81 | 11.23 | 158,163 | +0.25(+2.30%) |
May 23, 2022 | 11.16 | 11.26 | 10.95 | 10.98 | 132,613 | -0.12(-1.06%) |
May 20, 2022 | 11.27 | 11.46 | 10.84 | 11.10 | 339,585 | -0.14(-1.29%) |
May 19, 2022 | 11.58 | 11.58 | 11.17 | 11.24 | 167,309 | -0.41(-3.49%) |
May 18, 2022 | 11.81 | 11.98 | 11.63 | 11.65 | 231,106 | -0.20(-1.68%) |
May 17, 2022 | 11.29 | 11.86 | 11.29 | 11.85 | 280,972 | +0.65(+5.81%) |
May 16, 2022 | 11.08 | 11.41 | 10.97 | 11.20 | 440,160 | +0.19(+1.72%) |
May 13, 2022 | 11.24 | 11.27 | 10.94 | 11.01 | 199,002 | -0.23(-2.09%) |
May 12, 2022 | 11.04 | 11.29 | 10.92 | 11.24 | 293,705 | +0.20(+1.80%) |
May 11, 2022 | 10.89 | 11.35 | 10.80 | 11.04 | 263,663 | +0.23(+2.14%) |
May 10, 2022 | 11.26 | 11.32 | 10.73 | 10.81 | 219,598 | -0.37(-3.27%) |
May 09, 2022 | 11.16 | 11.28 | 11.06 | 11.18 | 242,006 | -0.04(-0.32%) |
May 06, 2022 | 11.14 | 11.25 | 11.07 | 11.21 | 150,113 | -0.01(-0.08%) |
May 05, 2022 | 11.30 | 11.35 | 11.07 | 11.22 | 175,586 | -0.23(-2.02%) |
May 04, 2022 | 11.19 | 11.52 | 11.17 | 11.45 | 158,773 | +0.24(+2.15%) |
May 03, 2022 | 11.45 | 11.45 | 11.15 | 11.21 | 185,608 | -0.16(-1.41%) |
May 02, 2022 | 11.29 | 11.52 | 11.19 | 11.37 | 259,314 | +0.18(+1.59%) |
Apr 29, 2022 | 11.37 | 11.82 | 11.09 | 11.20 | 271,116 | +0.27(+2.45%) |
Apr 28, 2022 | 10.82 | 10.98 | 10.72 | 10.93 | 224,064 | +0.17(+1.57%) |
Apr 27, 2022 | 10.94 | 11.03 | 10.68 | 10.76 | 197,675 | -0.07(-0.66%) |
Apr 26, 2022 | 10.98 | 11.04 | 10.79 | 10.83 | 174,756 | -0.25(-2.25%) |
Apr 25, 2022 | 11.08 | 11.09 | 10.87 | 11.08 | 217,172 | -0.02(-0.16%) |
Apr 22, 2022 | 11.34 | 11.34 | 11.09 | 11.10 | 168,414 | -0.22(-1.97%) |
Apr 21, 2022 | 11.70 | 11.77 | 11.32 | 11.32 | 229,950 | -0.30(-2.61%) |
Apr 20, 2022 | 11.40 | 11.65 | 11.36 | 11.62 | 342,320 | +0.27(+2.35%) |
Apr 19, 2022 | 11.25 | 11.43 | 11.19 | 11.36 | 229,830 | +0.22(+2.00%) |
Apr 18, 2022 | 11.19 | 11.28 | 11.01 | 11.13 | 279,089 | -0.04(-0.40%) |
Apr 14, 2022 | 11.13 | 11.38 | 11.09 | 11.18 | 447,226 | +0.04(+0.40%) |
Apr 13, 2022 | 11.12 | 11.28 | 10.95 | 11.13 | 517,397 | +0.00(+0.00%) |
Apr 12, 2022 | 11.32 | 11.53 | 11.12 | 11.13 | 248,795 | -0.24(-2.12%) |
Apr 11, 2022 | 11.59 | 11.77 | 11.36 | 11.37 | 164,007 | -0.22(-1.92%) |
Apr 08, 2022 | 11.79 | 11.82 | 11.47 | 11.60 | 280,057 | -0.16(-1.36%) |
Apr 07, 2022 | 11.63 | 11.76 | 11.53 | 11.76 | 143,627 | +0.15(+1.31%) |
Apr 06, 2022 | 11.65 | 11.74 | 11.57 | 11.61 | 146,500 | -0.05(-0.46%) |
Apr 05, 2022 | 11.72 | 11.84 | 11.59 | 11.66 | 372,099 | -0.09(-0.76%) |
Apr 04, 2022 | 11.94 | 11.99 | 11.60 | 11.75 | 154,354 | -0.26(-2.15%) |