Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.836 | 9.997 | 9.791 | 9.953 | 184,249 | -0.03(-0.27%) |
Jun 29, 2022 | 10.11 | 10.11 | 9.948 | 9.979 | 169,174 | -0.07(-0.71%) |
Jun 28, 2022 | 10.19 | 10.27 | 10.04 | 10.05 | 181,999 | -0.07(-0.71%) |
Jun 27, 2022 | 10.18 | 10.18 | 10.03 | 10.12 | 267,708 | +0.05(+0.53%) |
Jun 24, 2022 | 9.899 | 10.11 | 9.854 | 10.07 | 1,092,805 | +0.21(+2.09%) |
Jun 23, 2022 | 10.06 | 10.06 | 9.814 | 9.863 | 376,360 | -0.18(-1.78%) |
Jun 22, 2022 | 9.935 | 10.07 | 9.881 | 10.04 | 424,104 | +0.05(+0.54%) |
Jun 21, 2022 | 9.926 | 10.29 | 9.872 | 9.988 | 382,806 | +0.17(+1.73%) |
Jun 17, 2022 | 9.881 | 10.12 | 9.769 | 9.818 | 912,783 | -0.07(-0.72%) |
Jun 16, 2022 | 10.07 | 10.10 | 9.850 | 9.890 | 401,711 | -0.27(-2.65%) |
Jun 15, 2022 | 10.25 | 10.34 | 10.08 | 10.16 | 441,922 | -0.03(-0.26%) |
Jun 14, 2022 | 10.21 | 10.34 | 10.13 | 10.19 | 343,730 | -0.03(-0.26%) |
Jun 13, 2022 | 10.07 | 10.40 | 9.926 | 10.21 | 351,476 | -0.17(-1.64%) |
Jun 10, 2022 | 10.48 | 10.62 | 10.36 | 10.38 | 315,982 | -0.21(-1.95%) |
Jun 09, 2022 | 10.70 | 10.77 | 10.58 | 10.59 | 261,516 | -0.13(-1.25%) |
Jun 08, 2022 | 10.90 | 10.92 | 10.70 | 10.72 | 217,136 | -0.21(-1.89%) |
Jun 07, 2022 | 10.98 | 11.03 | 10.92 | 10.93 | 313,673 | -0.13(-1.21%) |
Jun 06, 2022 | 10.90 | 11.13 | 10.87 | 11.06 | 388,060 | +0.21(+1.90%) |
Jun 03, 2022 | 11.17 | 11.17 | 10.86 | 10.86 | 337,754 | -0.22(-2.02%) |
Jun 02, 2022 | 11.00 | 11.12 | 10.94 | 11.08 | 402,068 | +0.05(+0.49%) |
Jun 01, 2022 | 11.09 | 11.18 | 10.92 | 11.03 | 411,981 | -0.09(-0.81%) |
May 31, 2022 | 11.01 | 11.14 | 10.90 | 11.12 | 417,711 | +0.01(+0.08%) |
May 27, 2022 | 11.02 | 11.19 | 11.01 | 11.11 | 289,890 | +0.05(+0.49%) |
May 26, 2022 | 10.96 | 11.13 | 10.94 | 11.05 | 389,436 | +0.17(+1.56%) |
May 25, 2022 | 10.86 | 11.02 | 10.80 | 10.88 | 416,318 | +0.05(+0.50%) |
May 24, 2022 | 10.81 | 10.88 | 10.65 | 10.83 | 363,935 | +0.02(+0.17%) |
May 23, 2022 | 10.79 | 10.93 | 10.75 | 10.81 | 511,862 | +0.14(+1.34%) |
May 20, 2022 | 10.70 | 10.78 | 10.52 | 10.67 | 451,765 | +0.05(+0.51%) |
May 19, 2022 | 10.62 | 10.75 | 10.60 | 10.62 | 387,221 | -0.11(-1.00%) |
May 18, 2022 | 10.69 | 10.75 | 10.62 | 10.72 | 307,118 | -0.03(-0.25%) |
May 17, 2022 | 10.61 | 10.80 | 10.61 | 10.75 | 339,392 | +0.22(+2.13%) |
May 16, 2022 | 10.53 | 10.70 | 10.44 | 10.53 | 326,835 | +0.00(+0.00%) |
May 13, 2022 | 10.62 | 10.62 | 10.48 | 10.53 | 355,761 | -0.04(-0.42%) |
May 12, 2022 | 10.51 | 10.62 | 10.38 | 10.57 | 433,141 | +0.04(+0.34%) |
May 11, 2022 | 10.51 | 10.64 | 10.45 | 10.53 | 353,497 | +0.06(+0.60%) |
May 10, 2022 | 10.67 | 10.76 | 10.43 | 10.47 | 739,013 | -0.15(-1.43%) |
May 09, 2022 | 10.52 | 10.66 | 10.48 | 10.62 | 508,029 | +0.01(+0.08%) |
May 06, 2022 | 10.65 | 10.85 | 10.49 | 10.62 | 490,403 | -0.01(-0.08%) |
May 05, 2022 | 10.65 | 10.67 | 10.46 | 10.62 | 585,955 | +0.05(+0.50%) |
May 04, 2022 | 10.41 | 10.61 | 10.38 | 10.57 | 481,483 | +0.13(+1.28%) |
May 03, 2022 | 10.48 | 10.56 | 10.22 | 10.44 | 399,648 | -0.07(-0.68%) |
May 02, 2022 | 10.51 | 10.61 | 10.34 | 10.51 | 596,901 | -0.02(-0.17%) |
Apr 29, 2022 | 10.64 | 10.83 | 10.46 | 10.53 | 511,368 | -0.16(-1.50%) |
Apr 28, 2022 | 11.00 | 11.15 | 10.64 | 10.69 | 414,753 | -0.12(-1.15%) |
Apr 27, 2022 | 10.85 | 10.94 | 10.75 | 10.81 | 411,358 | -0.10(-0.89%) |
Apr 26, 2022 | 11.01 | 11.16 | 10.89 | 10.91 | 383,396 | -0.21(-1.92%) |
Apr 25, 2022 | 11.10 | 11.16 | 10.91 | 11.12 | 310,759 | -0.02(-0.16%) |
Apr 22, 2022 | 11.40 | 11.41 | 11.12 | 11.14 | 259,164 | -0.26(-2.26%) |
Apr 21, 2022 | 11.43 | 11.56 | 11.40 | 11.40 | 318,041 | +0.02(+0.16%) |
Apr 20, 2022 | 11.38 | 11.53 | 11.35 | 11.38 | 318,379 | +0.06(+0.55%) |
Apr 19, 2022 | 11.05 | 11.33 | 11.05 | 11.32 | 299,705 | +0.32(+2.91%) |
Apr 18, 2022 | 11.01 | 11.09 | 10.97 | 11.00 | 313,625 | -0.04(-0.32%) |
Apr 14, 2022 | 11.09 | 11.19 | 11.00 | 11.03 | 324,240 | -0.04(-0.32%) |
Apr 13, 2022 | 10.88 | 11.12 | 10.87 | 11.07 | 274,032 | +0.14(+1.30%) |
Apr 12, 2022 | 10.97 | 11.09 | 10.93 | 10.93 | 314,923 | -0.01(-0.08%) |
Apr 11, 2022 | 10.96 | 11.14 | 10.90 | 10.94 | 292,140 | -0.04(-0.40%) |
Apr 08, 2022 | 11.01 | 11.09 | 10.94 | 10.98 | 236,700 | -0.03(-0.24%) |
Apr 07, 2022 | 11.09 | 11.21 | 10.94 | 11.01 | 264,739 | -0.06(-0.56%) |
Apr 06, 2022 | 11.11 | 11.22 | 11.05 | 11.07 | 410,172 | -0.07(-0.64%) |
Apr 05, 2022 | 11.18 | 11.34 | 11.12 | 11.14 | 353,109 | -0.07(-0.63%) |
Apr 04, 2022 | 11.31 | 11.31 | 11.16 | 11.21 | 365,960 | -0.15(-1.33%) |