Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.27 | 11.40 | 11.19 | 11.29 | 9,881,987 | -0.11(-0.96%) |
Jun 29, 2022 | 11.33 | 11.47 | 11.21 | 11.40 | 11,658,555 | +0.20(+1.78%) |
Jun 28, 2022 | 11.28 | 11.39 | 11.16 | 11.20 | 9,857,489 | -0.04(-0.32%) |
Jun 27, 2022 | 11.25 | 11.34 | 11.19 | 11.24 | 15,246,773 | -0.04(-0.32%) |
Jun 24, 2022 | 10.94 | 11.28 | 10.89 | 11.27 | 14,299,001 | +0.43(+3.94%) |
Jun 23, 2022 | 10.77 | 10.86 | 10.67 | 10.85 | 10,505,517 | +0.07(+0.67%) |
Jun 22, 2022 | 10.71 | 10.91 | 10.67 | 10.77 | 8,341,008 | -0.05(-0.50%) |
Jun 21, 2022 | 10.76 | 10.87 | 10.71 | 10.83 | 9,767,381 | +0.18(+1.71%) |
Jun 17, 2022 | 10.64 | 10.73 | 10.52 | 10.65 | 18,629,868 | +0.01(+0.09%) |
Jun 16, 2022 | 10.77 | 10.86 | 10.56 | 10.64 | 11,857,427 | -0.35(-3.22%) |
Jun 15, 2022 | 11.10 | 11.12 | 10.73 | 10.99 | 13,679,199 | +0.01(+0.08%) |
Jun 14, 2022 | 11.17 | 11.25 | 10.90 | 10.98 | 13,538,603 | -0.18(-1.63%) |
Jun 13, 2022 | 11.38 | 11.42 | 11.13 | 11.17 | 10,310,883 | -0.43(-3.68%) |
Jun 10, 2022 | 11.75 | 11.77 | 11.49 | 11.59 | 9,344,519 | -0.37(-3.11%) |
Jun 09, 2022 | 12.08 | 12.13 | 11.94 | 11.96 | 10,945,904 | -0.16(-1.35%) |
Jun 08, 2022 | 12.10 | 12.18 | 12.07 | 12.13 | 6,456,441 | -0.12(-0.96%) |
Jun 07, 2022 | 12.17 | 12.27 | 12.03 | 12.25 | 10,711,320 | -0.01(-0.07%) |
Jun 06, 2022 | 12.22 | 12.36 | 12.15 | 12.26 | 5,741,190 | +0.09(+0.75%) |
Jun 03, 2022 | 12.13 | 12.26 | 12.10 | 12.16 | 7,978,470 | -0.05(-0.45%) |
Jun 02, 2022 | 12.06 | 12.23 | 11.94 | 12.22 | 7,361,290 | +0.24(+1.97%) |
Jun 01, 2022 | 11.86 | 12.09 | 11.83 | 11.98 | 12,665,478 | +0.08(+0.69%) |
May 31, 2022 | 11.96 | 12.05 | 11.81 | 11.90 | 39,235,216 | -0.19(-1.58%) |
May 27, 2022 | 11.98 | 12.09 | 11.92 | 12.09 | 9,391,007 | +0.19(+1.60%) |
May 26, 2022 | 11.86 | 12.03 | 11.85 | 11.90 | 11,094,374 | +0.12(+1.00%) |
May 25, 2022 | 11.76 | 11.85 | 11.66 | 11.78 | 11,146,041 | +0.01(+0.08%) |
May 24, 2022 | 11.71 | 11.79 | 11.52 | 11.77 | 11,208,450 | +0.03(+0.23%) |
May 23, 2022 | 11.77 | 11.92 | 11.66 | 11.75 | 14,180,694 | +0.11(+0.93%) |
May 20, 2022 | 11.77 | 11.81 | 11.41 | 11.64 | 18,342,846 | -0.03(-0.23%) |
May 19, 2022 | 11.36 | 11.76 | 11.35 | 11.67 | 15,620,968 | +0.21(+1.81%) |
May 18, 2022 | 11.89 | 11.89 | 11.40 | 11.46 | 14,378,136 | -0.54(-4.50%) |
May 17, 2022 | 11.85 | 12.03 | 11.73 | 12.00 | 15,043,235 | +0.35(+3.01%) |
May 16, 2022 | 11.44 | 11.71 | 11.43 | 11.65 | 12,873,540 | +0.15(+1.33%) |
May 13, 2022 | 11.40 | 11.58 | 11.35 | 11.49 | 14,178,774 | +0.18(+1.59%) |
May 12, 2022 | 11.25 | 11.40 | 11.18 | 11.31 | 14,695,336 | +0.05(+0.48%) |
May 11, 2022 | 11.23 | 11.52 | 11.19 | 11.26 | 21,371,780 | -0.05(-0.40%) |
May 10, 2022 | 11.46 | 11.50 | 11.16 | 11.31 | 17,438,182 | -0.04(-0.40%) |
May 09, 2022 | 11.42 | 11.53 | 11.32 | 11.35 | 19,389,460 | -0.18(-1.56%) |
May 06, 2022 | 11.37 | 11.63 | 11.24 | 11.53 | 18,525,736 | +0.15(+1.34%) |
May 05, 2022 | 11.59 | 11.59 | 11.25 | 11.38 | 25,054,860 | -0.43(-3.66%) |
May 04, 2022 | 11.40 | 11.86 | 11.13 | 11.81 | 32,133,038 | +1.04(+9.61%) |
May 03, 2022 | 10.58 | 10.85 | 10.50 | 10.77 | 12,626,853 | +0.24(+2.31%) |
May 02, 2022 | 10.68 | 10.76 | 10.37 | 10.53 | 13,945,170 | -0.14(-1.35%) |
Apr 29, 2022 | 10.97 | 11.05 | 10.63 | 10.68 | 19,660,712 | -0.25(-2.31%) |
Apr 28, 2022 | 10.83 | 10.98 | 10.62 | 10.93 | 16,197,909 | +0.11(+1.00%) |
Apr 27, 2022 | 10.44 | 10.87 | 10.41 | 10.82 | 31,258,238 | +0.37(+3.53%) |
Apr 26, 2022 | 10.46 | 10.54 | 10.34 | 10.45 | 22,334,650 | -0.04(-0.34%) |
Apr 25, 2022 | 10.41 | 10.50 | 10.22 | 10.49 | 9,023,285 | +0.06(+0.60%) |
Apr 22, 2022 | 10.70 | 10.70 | 10.41 | 10.42 | 5,270,537 | -0.32(-2.93%) |
Apr 21, 2022 | 10.87 | 10.91 | 10.71 | 10.74 | 6,232,349 | -0.07(-0.67%) |
Apr 20, 2022 | 10.66 | 10.86 | 10.62 | 10.81 | 7,711,006 | +0.22(+2.13%) |
Apr 19, 2022 | 10.34 | 10.62 | 10.34 | 10.59 | 4,563,251 | +0.21(+2.00%) |
Apr 18, 2022 | 10.46 | 10.54 | 10.36 | 10.38 | 3,567,604 | -0.13(-1.20%) |
Apr 14, 2022 | 10.56 | 10.62 | 10.50 | 10.50 | 3,716,389 | -0.03(-0.26%) |
Apr 13, 2022 | 10.52 | 10.56 | 10.44 | 10.53 | 4,679,400 | +0.04(+0.34%) |
Apr 12, 2022 | 10.58 | 10.65 | 10.43 | 10.50 | 3,380,047 | -0.06(-0.60%) |
Apr 11, 2022 | 10.59 | 10.68 | 10.54 | 10.56 | 5,299,375 | +0.01(+0.09%) |
Apr 08, 2022 | 10.43 | 10.61 | 10.36 | 10.55 | 6,555,689 | +0.17(+1.65%) |
Apr 07, 2022 | 10.33 | 10.43 | 10.23 | 10.38 | 6,714,086 | +0.03(+0.26%) |
Apr 06, 2022 | 10.25 | 10.39 | 10.21 | 10.35 | 6,956,093 | +0.02(+0.17%) |
Apr 05, 2022 | 10.34 | 10.46 | 10.28 | 10.33 | 5,488,989 | +0.00(+0.00%) |
Apr 04, 2022 | 10.32 | 10.37 | 10.20 | 10.33 | 6,280,256 | -0.05(-0.52%) |