Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.06 | 10.07 | 9.914 | 10.05 | 129,676 | -0.01(-0.08%) |
Jun 29, 2022 | 10.07 | 10.11 | 10.01 | 10.06 | 78,992 | -0.02(-0.24%) |
Jun 28, 2022 | 10.10 | 10.22 | 10.06 | 10.08 | 53,707 | -0.01(-0.08%) |
Jun 27, 2022 | 10.09 | 10.14 | 10.07 | 10.09 | 48,665 | +0.00(+0.00%) |
Jun 24, 2022 | 9.942 | 10.09 | 9.860 | 10.09 | 113,132 | +0.18(+1.83%) |
Jun 23, 2022 | 9.909 | 9.926 | 9.868 | 9.909 | 99,779 | +0.01(+0.08%) |
Jun 22, 2022 | 9.844 | 9.909 | 9.802 | 9.901 | 60,350 | +0.04(+0.42%) |
Jun 21, 2022 | 9.893 | 9.951 | 9.835 | 9.860 | 122,946 | +0.07(+0.67%) |
Jun 17, 2022 | 9.728 | 9.857 | 9.712 | 9.794 | 109,485 | +0.08(+0.83%) |
Jun 16, 2022 | 9.926 | 9.934 | 9.714 | 9.714 | 150,791 | -0.40(-3.96%) |
Jun 15, 2022 | 10.11 | 10.24 | 10.04 | 10.11 | 133,691 | +0.03(+0.32%) |
Jun 14, 2022 | 10.03 | 10.17 | 10.03 | 10.08 | 187,479 | +0.06(+0.57%) |
Jun 13, 2022 | 10.51 | 10.64 | 9.926 | 10.02 | 398,133 | -0.68(-6.34%) |
Jun 10, 2022 | 10.62 | 10.73 | 10.62 | 10.70 | 69,577 | -0.06(-0.53%) |
Jun 09, 2022 | 10.90 | 10.91 | 10.75 | 10.76 | 79,408 | -0.22(-2.01%) |
Jun 08, 2022 | 11.12 | 11.21 | 10.94 | 10.98 | 76,501 | -0.13(-1.18%) |
Jun 07, 2022 | 11.02 | 11.13 | 11.02 | 11.11 | 49,917 | +0.09(+0.82%) |
Jun 06, 2022 | 11.00 | 11.09 | 11.00 | 11.02 | 71,509 | +0.02(+0.22%) |
Jun 03, 2022 | 11.00 | 11.05 | 10.93 | 11.00 | 73,874 | -0.24(-2.11%) |
Jun 02, 2022 | 10.88 | 11.23 | 10.88 | 11.23 | 136,029 | +0.29(+2.61%) |
Jun 01, 2022 | 10.97 | 11.07 | 10.88 | 10.95 | 81,358 | -0.02(-0.15%) |
May 31, 2022 | 11.03 | 11.05 | 10.92 | 10.96 | 95,791 | -0.07(-0.59%) |
May 27, 2022 | 10.80 | 11.03 | 10.75 | 11.03 | 166,361 | +0.36(+3.37%) |
May 26, 2022 | 10.51 | 10.67 | 10.46 | 10.67 | 129,066 | +0.12(+1.16%) |
May 25, 2022 | 10.34 | 10.55 | 10.34 | 10.55 | 114,154 | +0.16(+1.49%) |
May 24, 2022 | 10.36 | 10.44 | 10.34 | 10.39 | 120,937 | -0.07(-0.62%) |
May 23, 2022 | 10.44 | 10.51 | 10.43 | 10.46 | 88,986 | +0.03(+0.31%) |
May 20, 2022 | 10.61 | 10.63 | 10.39 | 10.42 | 177,830 | -0.20(-1.92%) |
May 19, 2022 | 10.60 | 10.73 | 10.56 | 10.63 | 81,063 | -0.00(-0.02%) |
May 18, 2022 | 10.61 | 10.68 | 10.54 | 10.63 | 182,877 | -0.02(-0.15%) |
May 17, 2022 | 10.51 | 10.66 | 10.50 | 10.65 | 124,870 | +0.15(+1.39%) |
May 16, 2022 | 10.49 | 10.56 | 10.40 | 10.50 | 108,422 | -0.02(-0.15%) |
May 13, 2022 | 10.53 | 10.60 | 10.46 | 10.52 | 113,578 | +0.02(+0.23%) |
May 12, 2022 | 10.56 | 10.73 | 10.45 | 10.49 | 152,583 | -0.18(-1.67%) |
May 11, 2022 | 10.74 | 10.83 | 10.66 | 10.67 | 90,780 | -0.13(-1.20%) |
May 10, 2022 | 10.88 | 10.96 | 10.75 | 10.80 | 195,981 | -0.04(-0.37%) |
May 09, 2022 | 10.91 | 10.96 | 10.82 | 10.84 | 96,954 | -0.14(-1.26%) |
May 06, 2022 | 10.99 | 11.09 | 10.98 | 10.98 | 93,544 | -0.11(-0.95%) |
May 05, 2022 | 11.31 | 11.31 | 11.08 | 11.08 | 88,863 | -0.32(-2.77%) |
May 04, 2022 | 11.24 | 11.40 | 11.19 | 11.40 | 105,635 | +0.10(+0.86%) |
May 03, 2022 | 11.30 | 11.36 | 11.25 | 11.30 | 66,162 | +0.03(+0.29%) |
May 02, 2022 | 11.42 | 11.44 | 11.26 | 11.27 | 102,378 | -0.16(-1.42%) |
Apr 29, 2022 | 11.40 | 11.53 | 11.38 | 11.43 | 90,630 | -0.08(-0.70%) |
Apr 28, 2022 | 11.45 | 11.53 | 11.38 | 11.51 | 57,725 | +0.07(+0.64%) |
Apr 27, 2022 | 11.42 | 11.50 | 11.40 | 11.44 | 45,616 | +0.02(+0.14%) |
Apr 26, 2022 | 11.42 | 11.50 | 11.40 | 11.43 | 56,052 | -0.06(-0.49%) |
Apr 25, 2022 | 11.38 | 11.51 | 11.37 | 11.48 | 89,623 | +0.00(+0.00%) |
Apr 22, 2022 | 11.59 | 11.59 | 11.42 | 11.48 | 105,261 | -0.06(-0.56%) |
Apr 21, 2022 | 11.56 | 11.62 | 11.52 | 11.55 | 77,541 | -0.02(-0.14%) |
Apr 20, 2022 | 11.52 | 11.58 | 11.51 | 11.56 | 104,673 | +0.09(+0.76%) |
Apr 19, 2022 | 11.40 | 11.53 | 11.40 | 11.48 | 160,793 | +0.00(+0.00%) |
Apr 18, 2022 | 11.48 | 11.58 | 11.41 | 11.48 | 99,240 | -0.02(-0.14%) |
Apr 14, 2022 | 11.52 | 11.64 | 11.48 | 11.49 | 142,476 | -0.09(-0.77%) |
Apr 13, 2022 | 11.65 | 11.69 | 11.57 | 11.58 | 107,658 | -0.06(-0.48%) |
Apr 12, 2022 | 11.62 | 11.77 | 11.57 | 11.64 | 108,197 | +0.01(+0.07%) |
Apr 11, 2022 | 11.70 | 11.76 | 11.59 | 11.63 | 74,217 | -0.10(-0.89%) |
Apr 08, 2022 | 11.73 | 11.81 | 11.70 | 11.73 | 32,874 | -0.06(-0.48%) |
Apr 07, 2022 | 11.69 | 11.80 | 11.67 | 11.79 | 108,990 | +0.10(+0.83%) |
Apr 06, 2022 | 11.80 | 11.80 | 11.67 | 11.69 | 81,814 | -0.13(-1.09%) |
Apr 05, 2022 | 11.92 | 11.94 | 11.81 | 11.82 | 105,896 | -0.11(-0.94%) |
Apr 04, 2022 | 11.85 | 11.95 | 11.80 | 11.94 | 81,370 | +0.12(+1.02%) |