Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.96 | 11.00 | 10.92 | 10.95 | 4,546,408 | -0.02(-0.16%) |
Jun 29, 2022 | 10.94 | 10.99 | 10.92 | 10.97 | 2,674,184 | +0.04(+0.41%) |
Jun 28, 2022 | 10.99 | 11.02 | 10.93 | 10.93 | 3,220,041 | -0.03(-0.24%) |
Jun 27, 2022 | 10.95 | 10.99 | 10.94 | 10.95 | 4,046,132 | -0.01(-0.08%) |
Jun 24, 2022 | 10.92 | 10.98 | 10.89 | 10.96 | 6,723,963 | +0.08(+0.73%) |
Jun 23, 2022 | 10.87 | 10.91 | 10.83 | 10.88 | 5,842,721 | +0.05(+0.49%) |
Jun 22, 2022 | 10.77 | 10.86 | 10.76 | 10.83 | 4,348,232 | +0.04(+0.41%) |
Jun 21, 2022 | 10.74 | 10.82 | 10.73 | 10.78 | 7,814,918 | +0.10(+0.90%) |
Jun 17, 2022 | 10.70 | 10.74 | 10.65 | 10.69 | 6,486,149 | +0.02(+0.17%) |
Jun 16, 2022 | 10.66 | 10.78 | 10.62 | 10.67 | 7,598,773 | -0.19(-1.71%) |
Jun 15, 2022 | 10.66 | 10.88 | 10.63 | 10.86 | 9,001,862 | +0.27(+2.50%) |
Jun 14, 2022 | 10.67 | 10.71 | 10.54 | 10.59 | 10,408,114 | -0.04(-0.33%) |
Jun 13, 2022 | 10.82 | 10.86 | 10.60 | 10.63 | 10,799,526 | -0.38(-3.45%) |
Jun 10, 2022 | 11.17 | 11.17 | 10.96 | 11.01 | 6,666,807 | -0.26(-2.27%) |
Jun 09, 2022 | 11.35 | 11.36 | 11.23 | 11.26 | 4,515,633 | -0.11(-0.93%) |
Jun 08, 2022 | 11.39 | 11.42 | 11.35 | 11.37 | 3,168,974 | -0.06(-0.54%) |
Jun 07, 2022 | 11.28 | 11.43 | 11.24 | 11.43 | 4,802,232 | +0.13(+1.17%) |
Jun 06, 2022 | 11.39 | 11.40 | 11.30 | 11.30 | 4,797,643 | -0.06(-0.54%) |
Jun 03, 2022 | 11.32 | 11.38 | 11.27 | 11.36 | 3,062,538 | -0.02(-0.16%) |
Jun 02, 2022 | 11.38 | 11.40 | 11.31 | 11.38 | 4,647,493 | +0.01(+0.08%) |
Jun 01, 2022 | 11.42 | 11.50 | 11.36 | 11.37 | 4,612,466 | -0.06(-0.54%) |
May 31, 2022 | 11.45 | 11.47 | 11.30 | 11.43 | 6,937,852 | -0.06(-0.54%) |
May 27, 2022 | 11.32 | 11.54 | 11.32 | 11.49 | 6,542,482 | +0.24(+2.12%) |
May 26, 2022 | 11.16 | 11.33 | 11.13 | 11.25 | 8,032,968 | +0.11(+0.95%) |
May 25, 2022 | 10.95 | 11.15 | 10.92 | 11.15 | 6,451,491 | +0.26(+2.35%) |
May 24, 2022 | 10.73 | 10.91 | 10.73 | 10.89 | 5,679,165 | +0.09(+0.82%) |
May 23, 2022 | 10.79 | 10.82 | 10.75 | 10.80 | 4,363,116 | +0.04(+0.39%) |
May 20, 2022 | 10.83 | 10.88 | 10.75 | 10.76 | 6,065,630 | -0.04(-0.41%) |
May 19, 2022 | 10.72 | 10.83 | 10.72 | 10.80 | 4,557,991 | +0.06(+0.57%) |
May 18, 2022 | 10.80 | 10.80 | 10.70 | 10.74 | 4,959,226 | -0.11(-0.97%) |
May 17, 2022 | 10.95 | 10.98 | 10.83 | 10.85 | 3,841,546 | -0.07(-0.64%) |
May 16, 2022 | 10.75 | 10.92 | 10.74 | 10.92 | 4,726,944 | +0.16(+1.47%) |
May 13, 2022 | 10.74 | 10.81 | 10.74 | 10.76 | 5,636,877 | +0.04(+0.33%) |
May 12, 2022 | 10.64 | 10.74 | 10.62 | 10.73 | 5,662,483 | +0.07(+0.66%) |
May 11, 2022 | 10.63 | 10.75 | 10.60 | 10.66 | 5,622,585 | -0.02(-0.16%) |
May 10, 2022 | 10.64 | 10.71 | 10.59 | 10.67 | 8,584,858 | +0.11(+1.08%) |
May 09, 2022 | 10.60 | 10.67 | 10.54 | 10.56 | 9,571,383 | -0.14(-1.32%) |
May 06, 2022 | 10.86 | 10.86 | 10.69 | 10.70 | 6,238,254 | -0.18(-1.62%) |
May 05, 2022 | 10.97 | 11.00 | 10.80 | 10.88 | 5,016,235 | -0.19(-1.75%) |
May 04, 2022 | 10.78 | 11.07 | 10.77 | 11.07 | 7,193,795 | +0.26(+2.44%) |
May 03, 2022 | 10.81 | 10.88 | 10.75 | 10.80 | 6,509,243 | +0.01(+0.08%) |
May 02, 2022 | 10.95 | 10.98 | 10.74 | 10.80 | 8,591,702 | -0.17(-1.52%) |
Apr 29, 2022 | 11.03 | 11.06 | 10.95 | 10.96 | 8,650,794 | -0.15(-1.35%) |
Apr 28, 2022 | 10.96 | 11.14 | 10.88 | 11.11 | 8,942,066 | +0.14(+1.28%) |
Apr 27, 2022 | 11.15 | 11.15 | 10.94 | 10.97 | 6,762,357 | -0.16(-1.42%) |
Apr 26, 2022 | 11.17 | 11.18 | 11.11 | 11.13 | 4,245,873 | -0.05(-0.47%) |
Apr 25, 2022 | 11.09 | 11.18 | 11.09 | 11.18 | 5,246,356 | +0.04(+0.31%) |
Apr 22, 2022 | 11.17 | 11.18 | 11.09 | 11.15 | 6,506,071 | -0.05(-0.47%) |
Apr 21, 2022 | 11.32 | 11.33 | 11.18 | 11.20 | 4,884,502 | -0.11(-1.01%) |
Apr 20, 2022 | 11.27 | 11.32 | 11.26 | 11.31 | 4,765,065 | +0.06(+0.55%) |
Apr 19, 2022 | 11.25 | 11.28 | 11.22 | 11.25 | 8,108,404 | -0.02(-0.16%) |
Apr 18, 2022 | 11.29 | 11.41 | 11.27 | 11.27 | 3,454,384 | -0.06(-0.49%) |
Apr 14, 2022 | 11.38 | 11.39 | 11.29 | 11.33 | 5,390,712 | -0.04(-0.39%) |
Apr 13, 2022 | 11.39 | 11.40 | 11.34 | 11.37 | 5,406,129 | +0.03(+0.23%) |
Apr 12, 2022 | 11.39 | 11.44 | 11.32 | 11.34 | 4,650,127 | +0.00(+0.00%) |
Apr 11, 2022 | 11.40 | 11.45 | 11.34 | 11.34 | 5,310,599 | -0.12(-1.07%) |
Apr 08, 2022 | 11.48 | 11.58 | 11.47 | 11.47 | 7,762,253 | -0.10(-0.83%) |
Apr 07, 2022 | 11.54 | 11.63 | 11.50 | 11.56 | 4,837,365 | +0.03(+0.23%) |
Apr 06, 2022 | 11.50 | 11.58 | 11.47 | 11.54 | 8,394,008 | -0.08(-0.68%) |
Apr 05, 2022 | 11.78 | 11.83 | 11.61 | 11.61 | 9,580,389 | -0.20(-1.70%) |
Apr 04, 2022 | 11.79 | 11.83 | 11.76 | 11.82 | 7,522,432 | +0.02(+0.15%) |