Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.06 | 10.07 | 9.915 | 10.05 | 129,666 | -0.01(-0.08%) |
Jun 29, 2022 | 10.07 | 10.11 | 10.01 | 10.06 | 78,986 | -0.02(-0.24%) |
Jun 28, 2022 | 10.10 | 10.22 | 10.06 | 10.08 | 53,703 | -0.01(-0.08%) |
Jun 27, 2022 | 10.09 | 10.14 | 10.07 | 10.09 | 48,661 | +0.00(+0.00%) |
Jun 24, 2022 | 9.943 | 10.09 | 9.861 | 10.09 | 113,123 | +0.18(+1.83%) |
Jun 23, 2022 | 9.910 | 9.927 | 9.869 | 9.910 | 99,771 | +0.01(+0.08%) |
Jun 22, 2022 | 9.844 | 9.910 | 9.803 | 9.902 | 60,345 | +0.04(+0.42%) |
Jun 21, 2022 | 9.894 | 9.951 | 9.836 | 9.861 | 122,936 | +0.07(+0.67%) |
Jun 17, 2022 | 9.729 | 9.858 | 9.712 | 9.795 | 109,476 | +0.08(+0.83%) |
Jun 16, 2022 | 9.927 | 9.935 | 9.715 | 9.715 | 150,779 | -0.40(-3.96%) |
Jun 15, 2022 | 10.11 | 10.25 | 10.04 | 10.11 | 133,681 | +0.03(+0.32%) |
Jun 14, 2022 | 10.03 | 10.17 | 10.03 | 10.08 | 187,464 | +0.06(+0.57%) |
Jun 13, 2022 | 10.52 | 10.64 | 9.927 | 10.03 | 398,101 | -0.68(-6.34%) |
Jun 10, 2022 | 10.62 | 10.74 | 10.62 | 10.70 | 69,572 | -0.06(-0.53%) |
Jun 09, 2022 | 10.90 | 10.92 | 10.75 | 10.76 | 79,401 | -0.22(-2.01%) |
Jun 08, 2022 | 11.12 | 11.22 | 10.94 | 10.98 | 76,494 | -0.13(-1.18%) |
Jun 07, 2022 | 11.02 | 11.13 | 11.02 | 11.11 | 49,913 | +0.09(+0.82%) |
Jun 06, 2022 | 11.01 | 11.10 | 11.01 | 11.02 | 71,503 | +0.02(+0.22%) |
Jun 03, 2022 | 11.00 | 11.05 | 10.93 | 11.00 | 73,868 | -0.24(-2.11%) |
Jun 02, 2022 | 10.88 | 11.23 | 10.88 | 11.23 | 136,018 | +0.29(+2.61%) |
Jun 01, 2022 | 10.97 | 11.07 | 10.88 | 10.95 | 81,351 | -0.02(-0.15%) |
May 31, 2022 | 11.03 | 11.05 | 10.92 | 10.96 | 95,784 | -0.07(-0.59%) |
May 27, 2022 | 10.80 | 11.03 | 10.75 | 11.03 | 166,347 | +0.36(+3.37%) |
May 26, 2022 | 10.51 | 10.67 | 10.46 | 10.67 | 129,055 | +0.12(+1.16%) |
May 25, 2022 | 10.34 | 10.55 | 10.34 | 10.55 | 114,145 | +0.16(+1.49%) |
May 24, 2022 | 10.36 | 10.44 | 10.34 | 10.39 | 120,927 | -0.07(-0.62%) |
May 23, 2022 | 10.44 | 10.51 | 10.43 | 10.46 | 88,979 | +0.03(+0.31%) |
May 20, 2022 | 10.61 | 10.63 | 10.39 | 10.43 | 177,816 | -0.20(-1.92%) |
May 19, 2022 | 10.60 | 10.74 | 10.56 | 10.63 | 81,056 | -0.00(-0.02%) |
May 18, 2022 | 10.62 | 10.68 | 10.54 | 10.63 | 182,862 | -0.02(-0.15%) |
May 17, 2022 | 10.51 | 10.66 | 10.50 | 10.65 | 124,860 | +0.15(+1.39%) |
May 16, 2022 | 10.49 | 10.56 | 10.40 | 10.50 | 108,413 | -0.02(-0.15%) |
May 13, 2022 | 10.53 | 10.60 | 10.46 | 10.52 | 113,569 | +0.02(+0.23%) |
May 12, 2022 | 10.56 | 10.73 | 10.45 | 10.49 | 152,571 | -0.18(-1.67%) |
May 11, 2022 | 10.75 | 10.83 | 10.66 | 10.67 | 90,772 | -0.13(-1.20%) |
May 10, 2022 | 10.88 | 10.96 | 10.75 | 10.80 | 195,965 | -0.04(-0.37%) |
May 09, 2022 | 10.91 | 10.96 | 10.82 | 10.84 | 96,947 | -0.14(-1.26%) |
May 06, 2022 | 10.99 | 11.09 | 10.98 | 10.98 | 93,537 | -0.11(-0.95%) |
May 05, 2022 | 11.31 | 11.31 | 11.09 | 11.09 | 88,856 | -0.32(-2.77%) |
May 04, 2022 | 11.24 | 11.40 | 11.19 | 11.40 | 105,626 | +0.10(+0.86%) |
May 03, 2022 | 11.30 | 11.37 | 11.25 | 11.30 | 66,157 | +0.03(+0.29%) |
May 02, 2022 | 11.42 | 11.44 | 11.26 | 11.27 | 102,370 | -0.16(-1.42%) |
Apr 29, 2022 | 11.40 | 11.53 | 11.38 | 11.43 | 90,623 | -0.08(-0.70%) |
Apr 28, 2022 | 11.45 | 11.53 | 11.39 | 11.52 | 57,720 | +0.07(+0.64%) |
Apr 27, 2022 | 11.42 | 11.50 | 11.40 | 11.44 | 45,612 | +0.02(+0.14%) |
Apr 26, 2022 | 11.42 | 11.50 | 11.40 | 11.43 | 56,048 | -0.06(-0.49%) |
Apr 25, 2022 | 11.38 | 11.51 | 11.37 | 11.48 | 89,616 | +0.00(+0.00%) |
Apr 22, 2022 | 11.59 | 11.59 | 11.42 | 11.48 | 105,253 | -0.06(-0.56%) |
Apr 21, 2022 | 11.56 | 11.62 | 11.52 | 11.55 | 77,535 | -0.02(-0.14%) |
Apr 20, 2022 | 11.52 | 11.58 | 11.51 | 11.56 | 104,665 | +0.09(+0.76%) |
Apr 19, 2022 | 11.40 | 11.53 | 11.40 | 11.48 | 160,780 | +0.00(+0.00%) |
Apr 18, 2022 | 11.48 | 11.58 | 11.41 | 11.48 | 99,232 | -0.02(-0.14%) |
Apr 14, 2022 | 11.53 | 11.64 | 11.48 | 11.49 | 142,465 | -0.09(-0.76%) |
Apr 13, 2022 | 11.65 | 11.69 | 11.57 | 11.58 | 107,649 | -0.06(-0.48%) |
Apr 12, 2022 | 11.62 | 11.77 | 11.57 | 11.64 | 108,188 | +0.01(+0.07%) |
Apr 11, 2022 | 11.70 | 11.76 | 11.59 | 11.63 | 74,211 | -0.10(-0.89%) |
Apr 08, 2022 | 11.73 | 11.82 | 11.70 | 11.73 | 32,871 | -0.06(-0.48%) |
Apr 07, 2022 | 11.69 | 11.80 | 11.67 | 11.79 | 108,981 | +0.10(+0.83%) |
Apr 06, 2022 | 11.80 | 11.80 | 11.67 | 11.69 | 81,808 | -0.13(-1.09%) |
Apr 05, 2022 | 11.92 | 11.94 | 11.81 | 11.82 | 105,887 | -0.11(-0.95%) |
Apr 04, 2022 | 11.86 | 11.95 | 11.80 | 11.94 | 81,363 | +0.12(+1.02%) |