Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.33 | 10.34 | 10.32 | 10.34 | 22,865 | +0.00(+0.00%) |
Jun 29, 2022 | 10.34 | 10.34 | 10.32 | 10.34 | 186,125 | +0.00(+0.00%) |
Jun 28, 2022 | 10.38 | 10.38 | 10.33 | 10.34 | 100,144 | -0.04(-0.39%) |
Jun 27, 2022 | 10.36 | 10.38 | 10.33 | 10.38 | 81,771 | +0.04(+0.39%) |
Jun 24, 2022 | 10.36 | 10.38 | 10.33 | 10.34 | 30,113 | -0.04(-0.39%) |
Jun 23, 2022 | 10.36 | 10.40 | 10.31 | 10.38 | 71,146 | -0.02(-0.19%) |
Jun 22, 2022 | 10.33 | 10.42 | 10.33 | 10.40 | 44,018 | +0.02(+0.19%) |
Jun 21, 2022 | 10.50 | 10.50 | 10.37 | 10.38 | 147,688 | +0.00(+0.00%) |
Jun 17, 2022 | 10.38 | 10.44 | 10.38 | 10.38 | 96,414 | -0.01(-0.10%) |
Jun 16, 2022 | 10.38 | 10.40 | 10.33 | 10.39 | 71,443 | +0.03(+0.29%) |
Jun 15, 2022 | 10.37 | 10.40 | 10.33 | 10.36 | 85,109 | +0.00(+0.00%) |
Jun 14, 2022 | 10.34 | 10.37 | 10.33 | 10.36 | 31,140 | +0.02(+0.19%) |
Jun 13, 2022 | 10.33 | 10.40 | 10.32 | 10.34 | 74,483 | +0.02(+0.19%) |
Jun 10, 2022 | 10.33 | 10.49 | 10.32 | 10.32 | 191,857 | -0.02(-0.19%) |
Jun 09, 2022 | 10.32 | 10.34 | 10.32 | 10.34 | 45,844 | +0.02(+0.19%) |
Jun 08, 2022 | 10.35 | 10.35 | 10.32 | 10.32 | 17,279 | -0.02(-0.19%) |
Jun 07, 2022 | 10.32 | 10.37 | 10.32 | 10.34 | 37,986 | +0.00(+0.00%) |
Jun 06, 2022 | 10.31 | 10.35 | 10.31 | 10.34 | 31,174 | +0.04(+0.39%) |
Jun 03, 2022 | 10.32 | 10.32 | 10.29 | 10.30 | 35,815 | +0.01(+0.10%) |
Jun 02, 2022 | 10.28 | 10.32 | 10.27 | 10.29 | 28,743 | -0.01(-0.10%) |
Jun 01, 2022 | 10.30 | 10.30 | 10.28 | 10.30 | 15,410 | +0.01(+0.05%) |
May 31, 2022 | 10.29 | 10.35 | 10.28 | 10.29 | 63,114 | -0.01(-0.05%) |
May 27, 2022 | 10.32 | 10.34 | 10.28 | 10.30 | 36,720 | -0.02(-0.19%) |
May 26, 2022 | 10.34 | 10.35 | 10.31 | 10.32 | 44,031 | -0.02(-0.19%) |
May 25, 2022 | 10.31 | 10.39 | 10.31 | 10.34 | 49,782 | +0.01(+0.10%) |
May 24, 2022 | 10.34 | 10.39 | 10.31 | 10.33 | 19,783 | -0.02(-0.19%) |
May 23, 2022 | 10.35 | 10.38 | 10.31 | 10.35 | 30,135 | -0.01(-0.10%) |
May 20, 2022 | 10.46 | 10.50 | 10.35 | 10.36 | 46,479 | -0.09(-0.86%) |
May 19, 2022 | 10.42 | 10.52 | 10.42 | 10.45 | 155,525 | +0.03(+0.29%) |
May 18, 2022 | 10.61 | 10.81 | 10.32 | 10.42 | 629,570 | +0.10(+0.97%) |
May 17, 2022 | 10.32 | 10.33 | 10.25 | 10.32 | 32,709 | -0.02(-0.15%) |
May 16, 2022 | 10.30 | 10.39 | 10.30 | 10.34 | 12,309 | -0.01(-0.14%) |
May 13, 2022 | 10.32 | 10.39 | 10.26 | 10.35 | 204,648 | -0.02(-0.19%) |
May 12, 2022 | 10.34 | 10.39 | 10.32 | 10.37 | 78,145 | +0.01(+0.10%) |
May 11, 2022 | 10.35 | 10.44 | 10.32 | 10.36 | 61,964 | -0.09(-0.86%) |
May 10, 2022 | 10.47 | 10.49 | 10.35 | 10.45 | 71,526 | -0.05(-0.48%) |
May 09, 2022 | 10.53 | 10.60 | 10.43 | 10.50 | 53,043 | -0.10(-0.94%) |
May 06, 2022 | 10.60 | 10.68 | 10.53 | 10.60 | 28,620 | -0.10(-0.93%) |
May 05, 2022 | 10.56 | 10.80 | 10.55 | 10.70 | 55,129 | +0.05(+0.47%) |
May 04, 2022 | 10.51 | 10.69 | 10.50 | 10.65 | 38,097 | +0.08(+0.76%) |
May 03, 2022 | 10.49 | 10.60 | 10.49 | 10.57 | 155,177 | -0.04(-0.38%) |
May 02, 2022 | 10.56 | 10.64 | 10.48 | 10.61 | 61,114 | -0.04(-0.38%) |
Apr 29, 2022 | 10.65 | 10.66 | 10.50 | 10.65 | 108,620 | -0.06(-0.56%) |
Apr 28, 2022 | 10.59 | 10.75 | 10.47 | 10.71 | 138,170 | +0.08(+0.75%) |
Apr 27, 2022 | 10.58 | 10.70 | 10.55 | 10.63 | 67,361 | -0.06(-0.56%) |
Apr 26, 2022 | 10.70 | 10.71 | 10.56 | 10.69 | 49,156 | -0.04(-0.37%) |
Apr 25, 2022 | 10.73 | 10.74 | 10.55 | 10.73 | 48,067 | -0.04(-0.37%) |
Apr 22, 2022 | 10.71 | 10.83 | 10.62 | 10.77 | 140,936 | -0.01(-0.09%) |
Apr 21, 2022 | 10.77 | 10.86 | 10.64 | 10.78 | 131,577 | -0.06(-0.55%) |
Apr 20, 2022 | 10.76 | 10.93 | 10.70 | 10.84 | 69,921 | +0.04(+0.37%) |
Apr 19, 2022 | 10.66 | 10.83 | 10.52 | 10.80 | 90,496 | +0.12(+1.12%) |
Apr 18, 2022 | 10.60 | 10.70 | 10.51 | 10.68 | 176,945 | +0.00(+0.00%) |
Apr 14, 2022 | 10.80 | 10.96 | 10.55 | 10.68 | 243,125 | +0.02(+0.19%) |
Apr 13, 2022 | 10.70 | 10.79 | 10.58 | 10.66 | 355,751 | -0.09(-0.84%) |
Apr 12, 2022 | 11.13 | 11.24 | 10.61 | 10.75 | 841,389 | -0.38(-3.41%) |
Apr 11, 2022 | 12.94 | 13.19 | 10.91 | 11.13 | 1,704,185 | -1.75(-13.59%) |
Apr 08, 2022 | 13.28 | 13.50 | 12.60 | 12.88 | 857,277 | -0.40(-3.01%) |
Apr 07, 2022 | 12.29 | 13.71 | 12.15 | 13.28 | 1,601,589 | +0.74(+5.90%) |
Apr 06, 2022 | 12.58 | 13.77 | 12.00 | 12.54 | 1,780,504 | -0.17(-1.34%) |
Apr 05, 2022 | 11.36 | 13.44 | 11.26 | 12.71 | 3,856,272 | +1.35(+11.88%) |
Apr 04, 2022 | 11.61 | 12.10 | 11.06 | 11.36 | 1,028,298 | -0.24(-2.07%) |