Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.02 | 10.10 | 9.959 | 10.06 | 3,417,414 | -0.02(-0.22%) |
Jun 29, 2022 | 10.17 | 10.23 | 10.06 | 10.08 | 2,898,138 | +0.05(+0.49%) |
Jun 28, 2022 | 10.18 | 10.22 | 10.03 | 10.03 | 3,731,745 | -0.09(-0.86%) |
Jun 27, 2022 | 10.09 | 10.21 | 10.01 | 10.12 | 2,788,034 | +0.05(+0.51%) |
Jun 24, 2022 | 9.911 | 10.09 | 9.874 | 10.07 | 3,234,486 | +0.25(+2.51%) |
Jun 23, 2022 | 9.722 | 9.831 | 9.671 | 9.823 | 2,580,968 | +0.17(+1.81%) |
Jun 22, 2022 | 9.504 | 9.722 | 9.496 | 9.649 | 2,591,057 | +0.07(+0.76%) |
Jun 21, 2022 | 9.467 | 9.616 | 9.467 | 9.576 | 3,245,750 | +0.16(+1.70%) |
Jun 17, 2022 | 9.496 | 9.584 | 9.360 | 9.416 | 5,856,688 | -0.07(-0.77%) |
Jun 16, 2022 | 9.584 | 9.598 | 9.416 | 9.489 | 3,513,654 | -0.21(-2.17%) |
Jun 15, 2022 | 9.642 | 9.809 | 9.518 | 9.700 | 4,169,563 | +0.12(+1.21%) |
Jun 14, 2022 | 10.01 | 10.02 | 9.555 | 9.584 | 4,366,049 | -0.46(-4.56%) |
Jun 13, 2022 | 10.14 | 10.18 | 9.972 | 10.04 | 4,477,352 | -0.26(-2.54%) |
Jun 10, 2022 | 10.28 | 10.35 | 10.21 | 10.30 | 3,191,024 | -0.09(-0.84%) |
Jun 09, 2022 | 10.59 | 10.63 | 10.38 | 10.39 | 3,654,186 | -0.23(-2.19%) |
Jun 08, 2022 | 10.63 | 10.72 | 10.58 | 10.62 | 1,905,258 | -0.04(-0.34%) |
Jun 07, 2022 | 10.64 | 10.69 | 10.57 | 10.66 | 2,191,387 | -0.04(-0.41%) |
Jun 06, 2022 | 10.67 | 10.79 | 10.67 | 10.70 | 1,896,247 | +0.07(+0.68%) |
Jun 03, 2022 | 10.57 | 10.70 | 10.57 | 10.63 | 2,144,475 | -0.01(-0.07%) |
Jun 02, 2022 | 10.43 | 10.64 | 10.35 | 10.64 | 4,048,290 | +0.25(+2.38%) |
Jun 01, 2022 | 10.59 | 10.59 | 10.38 | 10.39 | 3,057,640 | -0.19(-1.79%) |
May 31, 2022 | 10.54 | 10.70 | 10.49 | 10.58 | 3,597,233 | +0.04(+0.34%) |
May 27, 2022 | 10.51 | 10.61 | 10.51 | 10.54 | 2,015,957 | +0.01(+0.07%) |
May 26, 2022 | 10.61 | 10.64 | 10.52 | 10.54 | 1,910,361 | -0.06(-0.55%) |
May 25, 2022 | 10.63 | 10.68 | 10.53 | 10.59 | 3,039,539 | -0.02(-0.21%) |
May 24, 2022 | 10.58 | 10.64 | 10.47 | 10.62 | 3,285,197 | -0.03(-0.27%) |
May 23, 2022 | 10.55 | 10.70 | 10.54 | 10.64 | 1,598,067 | +0.17(+1.59%) |
May 20, 2022 | 10.53 | 10.53 | 10.35 | 10.48 | 2,927,879 | +0.00(+0.00%) |
May 19, 2022 | 10.32 | 10.56 | 10.31 | 10.48 | 3,854,308 | +0.12(+1.19%) |
May 18, 2022 | 10.51 | 10.59 | 10.30 | 10.35 | 3,414,458 | -0.09(-0.90%) |
May 17, 2022 | 10.28 | 10.47 | 10.26 | 10.45 | 2,958,937 | +0.19(+1.84%) |
May 16, 2022 | 10.22 | 10.34 | 10.14 | 10.26 | 3,213,734 | +0.01(+0.14%) |
May 13, 2022 | 9.867 | 10.26 | 9.860 | 10.24 | 4,548,268 | +0.51(+5.22%) |
May 12, 2022 | 9.714 | 9.762 | 9.634 | 9.736 | 5,363,410 | -0.03(-0.30%) |
May 11, 2022 | 9.809 | 9.951 | 9.754 | 9.765 | 4,264,820 | -0.08(-0.81%) |
May 10, 2022 | 9.932 | 10.04 | 9.729 | 9.845 | 4,615,169 | -0.02(-0.22%) |
May 09, 2022 | 9.932 | 9.983 | 9.816 | 9.867 | 4,545,917 | -0.15(-1.45%) |
May 06, 2022 | 9.998 | 10.09 | 9.932 | 10.01 | 3,129,273 | -0.03(-0.29%) |
May 05, 2022 | 10.18 | 10.20 | 9.972 | 10.04 | 4,999,806 | -0.17(-1.71%) |
May 04, 2022 | 10.23 | 10.28 | 10.02 | 10.22 | 4,562,171 | -0.09(-0.85%) |
May 03, 2022 | 10.39 | 10.51 | 10.29 | 10.30 | 3,420,142 | -0.06(-0.56%) |
May 02, 2022 | 10.44 | 10.49 | 10.23 | 10.36 | 3,423,342 | -0.14(-1.31%) |
Apr 29, 2022 | 10.72 | 10.81 | 10.50 | 10.50 | 2,791,208 | -0.26(-2.43%) |
Apr 28, 2022 | 10.75 | 10.82 | 10.67 | 10.76 | 1,743,286 | +0.07(+0.68%) |
Apr 27, 2022 | 10.76 | 10.81 | 10.66 | 10.69 | 2,381,696 | -0.08(-0.74%) |
Apr 26, 2022 | 10.90 | 10.99 | 10.75 | 10.77 | 2,134,266 | -0.19(-1.72%) |
Apr 25, 2022 | 11.01 | 11.08 | 10.79 | 10.96 | 2,667,348 | -0.14(-1.24%) |
Apr 22, 2022 | 11.33 | 11.38 | 11.06 | 11.09 | 3,181,275 | -0.26(-2.30%) |
Apr 21, 2022 | 11.54 | 11.59 | 11.31 | 11.36 | 2,799,234 | -0.15(-1.26%) |
Apr 20, 2022 | 11.41 | 11.57 | 11.33 | 11.50 | 1,601,413 | +0.19(+1.67%) |
Apr 19, 2022 | 11.30 | 11.39 | 11.25 | 11.31 | 1,136,173 | +0.03(+0.26%) |
Apr 18, 2022 | 11.36 | 11.43 | 11.23 | 11.28 | 1,699,481 | -0.07(-0.58%) |
Apr 14, 2022 | 11.41 | 11.45 | 11.34 | 11.35 | 1,757,854 | -0.06(-0.51%) |
Apr 13, 2022 | 11.39 | 11.43 | 11.28 | 11.41 | 2,251,007 | +0.01(+0.13%) |
Apr 12, 2022 | 11.41 | 11.51 | 11.31 | 11.39 | 2,295,286 | -0.02(-0.19%) |
Apr 11, 2022 | 11.52 | 11.52 | 11.28 | 11.41 | 2,970,772 | -0.11(-0.95%) |
Apr 08, 2022 | 11.58 | 11.63 | 11.51 | 11.52 | 1,745,967 | -0.06(-0.50%) |
Apr 07, 2022 | 11.63 | 11.63 | 11.47 | 11.58 | 2,062,600 | -0.04(-0.31%) |
Apr 06, 2022 | 11.37 | 11.63 | 11.37 | 11.62 | 2,702,733 | +0.19(+1.65%) |
Apr 05, 2022 | 11.42 | 11.59 | 11.39 | 11.43 | 2,552,384 | +0.06(+0.51%) |
Apr 04, 2022 | 11.33 | 11.38 | 11.22 | 11.37 | 3,937,712 | +0.04(+0.38%) |