Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.33 | 10.50 | 10.26 | 10.42 | 266,865 | -0.01(-0.09%) |
Jun 29, 2022 | 10.69 | 10.69 | 10.29 | 10.43 | 368,133 | -0.21(-2.01%) |
Jun 28, 2022 | 10.79 | 10.92 | 10.60 | 10.64 | 420,794 | -0.18(-1.62%) |
Jun 27, 2022 | 10.72 | 11.00 | 10.72 | 10.81 | 471,134 | +0.15(+1.37%) |
Jun 24, 2022 | 10.44 | 10.90 | 10.34 | 10.67 | 482,616 | +0.31(+3.00%) |
Jun 23, 2022 | 10.38 | 10.43 | 10.12 | 10.36 | 537,683 | -0.07(-0.65%) |
Jun 22, 2022 | 10.92 | 10.97 | 10.40 | 10.43 | 543,937 | -0.70(-6.29%) |
Jun 21, 2022 | 11.04 | 11.16 | 10.90 | 11.13 | 462,327 | +0.27(+2.51%) |
Jun 17, 2022 | 10.84 | 11.00 | 10.69 | 10.85 | 691,832 | -0.05(-0.45%) |
Jun 16, 2022 | 11.15 | 11.20 | 10.79 | 10.90 | 396,408 | -0.53(-4.60%) |
Jun 15, 2022 | 11.30 | 11.50 | 11.20 | 11.43 | 378,249 | +0.15(+1.29%) |
Jun 14, 2022 | 11.20 | 11.62 | 11.20 | 11.28 | 674,787 | +0.17(+1.49%) |
Jun 13, 2022 | 11.67 | 11.67 | 11.10 | 11.12 | 877,644 | -0.91(-7.60%) |
Jun 10, 2022 | 12.01 | 12.13 | 11.89 | 12.03 | 545,950 | +0.02(+0.16%) |
Jun 09, 2022 | 12.26 | 12.26 | 11.89 | 12.01 | 607,114 | -0.40(-3.21%) |
Jun 08, 2022 | 12.83 | 12.83 | 12.36 | 12.41 | 889,304 | -0.53(-4.13%) |
Jun 07, 2022 | 12.80 | 13.00 | 12.77 | 12.94 | 887,435 | -0.01(-0.07%) |
Jun 06, 2022 | 13.06 | 13.06 | 12.86 | 12.95 | 373,669 | +0.05(+0.38%) |
Jun 03, 2022 | 12.81 | 13.01 | 12.79 | 12.91 | 312,948 | -0.02(-0.15%) |
Jun 02, 2022 | 12.91 | 13.06 | 12.85 | 12.92 | 420,449 | +0.07(+0.53%) |
Jun 01, 2022 | 12.84 | 12.91 | 12.58 | 12.86 | 496,046 | +0.17(+1.30%) |
May 31, 2022 | 12.73 | 12.84 | 12.58 | 12.69 | 632,458 | -0.06(-0.46%) |
May 27, 2022 | 12.65 | 12.83 | 12.56 | 12.75 | 436,111 | +0.13(+1.00%) |
May 26, 2022 | 12.45 | 12.63 | 12.42 | 12.62 | 434,008 | +0.25(+2.04%) |
May 25, 2022 | 12.24 | 12.54 | 12.18 | 12.37 | 395,765 | +0.12(+0.95%) |
May 24, 2022 | 12.27 | 12.39 | 12.02 | 12.25 | 474,709 | -0.12(-0.94%) |
May 23, 2022 | 12.23 | 12.51 | 12.08 | 12.37 | 451,461 | +0.30(+2.50%) |
May 20, 2022 | 12.11 | 12.12 | 11.79 | 12.07 | 416,012 | +0.12(+0.98%) |
May 19, 2022 | 11.72 | 12.12 | 11.72 | 11.95 | 517,909 | +0.17(+1.49%) |
May 18, 2022 | 12.06 | 12.13 | 11.66 | 11.78 | 575,166 | -0.41(-3.35%) |
May 17, 2022 | 12.65 | 12.77 | 12.11 | 12.19 | 1,141,489 | -0.18(-1.49%) |
May 16, 2022 | 12.21 | 12.56 | 12.17 | 12.37 | 862,789 | +0.20(+1.68%) |
May 13, 2022 | 11.47 | 12.20 | 11.47 | 12.17 | 1,624,353 | +0.68(+5.93%) |
May 12, 2022 | 11.46 | 11.56 | 10.73 | 11.49 | 1,683,854 | -0.50(-4.14%) |
May 11, 2022 | 12.44 | 12.55 | 11.95 | 11.98 | 676,082 | -0.45(-3.60%) |
May 10, 2022 | 12.47 | 12.64 | 12.18 | 12.43 | 699,003 | +0.16(+1.27%) |
May 09, 2022 | 12.21 | 12.35 | 12.02 | 12.27 | 1,253,494 | -0.16(-1.25%) |
May 06, 2022 | 12.43 | 12.56 | 12.21 | 12.43 | 624,282 | +0.00(+0.00%) |
May 05, 2022 | 12.54 | 12.69 | 12.10 | 12.43 | 560,972 | -0.17(-1.31%) |
May 04, 2022 | 12.59 | 12.67 | 12.30 | 12.59 | 464,649 | +0.08(+0.62%) |
May 03, 2022 | 12.31 | 12.53 | 12.29 | 12.52 | 535,266 | +0.29(+2.39%) |
May 02, 2022 | 11.97 | 12.22 | 11.92 | 12.22 | 742,104 | +0.20(+1.70%) |
Apr 29, 2022 | 12.33 | 12.36 | 12.00 | 12.02 | 769,272 | -0.27(-2.22%) |
Apr 28, 2022 | 12.28 | 12.36 | 12.01 | 12.29 | 562,282 | +0.07(+0.56%) |
Apr 27, 2022 | 11.97 | 12.30 | 11.93 | 12.22 | 856,930 | +0.24(+2.03%) |
Apr 26, 2022 | 12.42 | 12.42 | 11.98 | 11.98 | 813,010 | -0.54(-4.35%) |
Apr 25, 2022 | 12.47 | 12.55 | 11.92 | 12.53 | 1,573,943 | -0.09(-0.69%) |
Apr 22, 2022 | 12.85 | 12.91 | 12.56 | 12.61 | 513,390 | -0.21(-1.67%) |
Apr 21, 2022 | 13.35 | 13.40 | 12.75 | 12.83 | 545,909 | -0.38(-2.87%) |
Apr 20, 2022 | 13.30 | 13.41 | 13.07 | 13.21 | 513,751 | +0.02(+0.15%) |
Apr 19, 2022 | 13.26 | 13.50 | 13.13 | 13.19 | 616,658 | +0.10(+0.78%) |
Apr 18, 2022 | 12.88 | 13.21 | 12.83 | 13.09 | 563,217 | +0.13(+0.97%) |
Apr 14, 2022 | 12.86 | 13.04 | 12.83 | 12.96 | 899,178 | +0.13(+0.98%) |
Apr 13, 2022 | 12.78 | 13.00 | 12.74 | 12.83 | 804,347 | +0.12(+0.91%) |
Apr 12, 2022 | 12.66 | 12.79 | 12.56 | 12.72 | 648,413 | +0.14(+1.15%) |
Apr 11, 2022 | 12.67 | 12.69 | 12.35 | 12.57 | 4,024,825 | -0.16(-1.29%) |
Apr 08, 2022 | 12.82 | 12.97 | 12.68 | 12.74 | 766,190 | -0.10(-0.75%) |
Apr 07, 2022 | 12.86 | 13.04 | 12.72 | 12.83 | 514,325 | -0.09(-0.67%) |
Apr 06, 2022 | 13.12 | 13.14 | 12.83 | 12.92 | 1,060,514 | -0.36(-2.68%) |
Apr 05, 2022 | 13.72 | 13.76 | 13.25 | 13.28 | 812,442 | -0.52(-3.77%) |
Apr 04, 2022 | 14.03 | 14.19 | 13.61 | 13.80 | 780,432 | -0.36(-2.52%) |