Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.37 | 11.50 | 11.26 | 11.41 | 1,047,692 | +0.08(+0.72%) |
Jun 29, 2022 | 11.17 | 11.39 | 11.15 | 11.33 | 801,004 | +0.20(+1.80%) |
Jun 28, 2022 | 11.16 | 11.18 | 11.10 | 11.13 | 543,910 | +0.01(+0.08%) |
Jun 27, 2022 | 11.13 | 11.17 | 11.09 | 11.12 | 910,558 | -0.03(-0.24%) |
Jun 24, 2022 | 11.10 | 11.17 | 11.01 | 11.15 | 678,638 | +0.08(+0.74%) |
Jun 23, 2022 | 11.07 | 11.12 | 11.02 | 11.07 | 1,004,166 | +0.08(+0.74%) |
Jun 22, 2022 | 10.94 | 11.02 | 10.92 | 10.98 | 902,978 | +0.09(+0.83%) |
Jun 21, 2022 | 10.95 | 11.02 | 10.88 | 10.89 | 708,128 | -0.04(-0.33%) |
Jun 17, 2022 | 10.95 | 11.03 | 10.87 | 10.93 | 663,974 | +0.03(+0.25%) |
Jun 16, 2022 | 10.98 | 11.00 | 10.84 | 10.90 | 835,698 | -0.22(-1.96%) |
Jun 15, 2022 | 11.20 | 11.24 | 10.95 | 11.12 | 838,011 | +0.00(+0.04%) |
Jun 14, 2022 | 11.26 | 11.32 | 11.11 | 11.12 | 547,247 | -0.17(-1.52%) |
Jun 13, 2022 | 11.47 | 11.53 | 11.26 | 11.29 | 1,087,795 | -0.40(-3.41%) |
Jun 10, 2022 | 11.73 | 11.73 | 11.63 | 11.69 | 968,825 | -0.10(-0.84%) |
Jun 09, 2022 | 11.89 | 11.96 | 11.75 | 11.79 | 485,162 | -0.17(-1.44%) |
Jun 08, 2022 | 12.07 | 12.10 | 11.96 | 11.96 | 514,889 | -0.14(-1.12%) |
Jun 07, 2022 | 12.03 | 12.18 | 12.03 | 12.09 | 253,046 | +0.03(+0.23%) |
Jun 06, 2022 | 12.16 | 12.21 | 12.05 | 12.07 | 249,032 | -0.12(-0.97%) |
Jun 03, 2022 | 12.40 | 12.40 | 12.18 | 12.18 | 382,094 | -0.27(-2.18%) |
Jun 02, 2022 | 12.29 | 12.47 | 12.29 | 12.45 | 435,371 | +0.06(+0.46%) |
Jun 01, 2022 | 12.34 | 12.41 | 12.28 | 12.40 | 355,422 | +0.09(+0.73%) |
May 31, 2022 | 12.23 | 12.32 | 12.11 | 12.31 | 542,812 | +0.05(+0.44%) |
May 27, 2022 | 12.10 | 12.29 | 12.10 | 12.25 | 740,601 | +0.21(+1.73%) |
May 26, 2022 | 11.75 | 12.08 | 11.75 | 12.04 | 1,354,661 | +0.30(+2.54%) |
May 25, 2022 | 11.37 | 11.77 | 11.37 | 11.75 | 992,440 | +0.44(+3.92%) |
May 24, 2022 | 11.14 | 11.35 | 11.14 | 11.30 | 809,299 | +0.21(+1.87%) |
May 23, 2022 | 11.11 | 11.23 | 11.07 | 11.09 | 792,980 | -0.02(-0.16%) |
May 20, 2022 | 11.09 | 11.21 | 11.07 | 11.11 | 661,263 | +0.05(+0.41%) |
May 19, 2022 | 10.99 | 11.10 | 10.99 | 11.07 | 548,953 | -0.01(-0.08%) |
May 18, 2022 | 11.11 | 11.12 | 11.01 | 11.08 | 1,037,051 | -0.10(-0.89%) |
May 17, 2022 | 11.28 | 11.29 | 11.08 | 11.18 | 883,500 | -0.12(-1.04%) |
May 16, 2022 | 11.33 | 11.37 | 11.23 | 11.29 | 481,491 | -0.06(-0.56%) |
May 13, 2022 | 11.57 | 11.61 | 11.35 | 11.36 | 479,950 | -0.22(-1.87%) |
May 12, 2022 | 11.60 | 11.69 | 11.50 | 11.57 | 754,150 | -0.05(-0.40%) |
May 11, 2022 | 11.74 | 11.78 | 11.61 | 11.62 | 355,617 | -0.15(-1.30%) |
May 10, 2022 | 11.80 | 11.90 | 11.66 | 11.77 | 435,439 | +0.00(+0.00%) |
May 09, 2022 | 11.77 | 11.79 | 11.67 | 11.77 | 610,101 | +0.01(+0.08%) |
May 06, 2022 | 11.66 | 11.80 | 11.62 | 11.76 | 557,823 | +0.07(+0.62%) |
May 05, 2022 | 11.79 | 11.79 | 11.66 | 11.69 | 389,142 | -0.14(-1.22%) |
May 04, 2022 | 11.78 | 11.87 | 11.70 | 11.84 | 594,157 | +0.02(+0.15%) |
May 03, 2022 | 11.88 | 11.91 | 11.77 | 11.82 | 461,977 | -0.04(-0.38%) |
May 02, 2022 | 11.90 | 11.91 | 11.80 | 11.86 | 337,372 | -0.02(-0.15%) |
Apr 29, 2022 | 12.03 | 12.05 | 11.86 | 11.88 | 392,231 | -0.15(-1.27%) |
Apr 28, 2022 | 11.85 | 12.05 | 11.82 | 12.03 | 331,902 | +0.20(+1.67%) |
Apr 27, 2022 | 11.91 | 11.97 | 11.79 | 11.84 | 440,713 | -0.06(-0.53%) |
Apr 26, 2022 | 11.95 | 11.98 | 11.88 | 11.90 | 416,101 | -0.03(-0.23%) |
Apr 25, 2022 | 11.96 | 11.97 | 11.84 | 11.93 | 591,068 | -0.04(-0.38%) |
Apr 22, 2022 | 11.99 | 12.11 | 11.94 | 11.97 | 359,697 | -0.06(-0.52%) |
Apr 21, 2022 | 12.13 | 12.13 | 11.97 | 12.03 | 620,603 | -0.03(-0.22%) |
Apr 20, 2022 | 12.00 | 12.08 | 11.98 | 12.06 | 653,847 | +0.11(+0.90%) |
Apr 19, 2022 | 11.97 | 12.04 | 11.93 | 11.95 | 761,439 | -0.04(-0.30%) |
Apr 18, 2022 | 11.97 | 12.03 | 11.91 | 11.99 | 1,080,389 | -0.01(-0.08%) |
Apr 14, 2022 | 12.07 | 12.11 | 11.94 | 12.00 | 529,385 | -0.11(-0.89%) |
Apr 13, 2022 | 12.15 | 12.22 | 12.04 | 12.11 | 693,025 | -0.03(-0.23%) |
Apr 12, 2022 | 12.29 | 12.34 | 12.10 | 12.14 | 649,337 | -0.08(-0.66%) |
Apr 11, 2022 | 12.37 | 12.38 | 12.19 | 12.22 | 425,610 | -0.19(-1.52%) |
Apr 08, 2022 | 12.47 | 12.47 | 12.38 | 12.40 | 472,738 | -0.09(-0.72%) |
Apr 07, 2022 | 12.59 | 12.63 | 12.48 | 12.49 | 348,667 | -0.08(-0.64%) |
Apr 06, 2022 | 12.57 | 12.68 | 12.51 | 12.57 | 594,551 | -0.07(-0.57%) |
Apr 05, 2022 | 12.85 | 12.90 | 12.59 | 12.65 | 797,875 | -0.23(-1.81%) |
Apr 04, 2022 | 12.94 | 13.03 | 12.83 | 12.88 | 308,541 | -0.15(-1.17%) |