Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.56 | 10.88 | 10.49 | 10.88 | 93,994 | +0.15(+1.37%) |
Jun 29, 2022 | 11.00 | 11.00 | 10.53 | 10.73 | 122,985 | -0.28(-2.58%) |
Jun 28, 2022 | 10.77 | 11.02 | 10.55 | 11.02 | 201,941 | +0.36(+3.40%) |
Jun 27, 2022 | 10.41 | 10.81 | 10.33 | 10.65 | 298,902 | +0.32(+3.13%) |
Jun 24, 2022 | 10.27 | 10.64 | 10.27 | 10.33 | 146,184 | +0.15(+1.44%) |
Jun 23, 2022 | 10.27 | 10.46 | 10.09 | 10.18 | 95,037 | -0.18(-1.70%) |
Jun 22, 2022 | 10.54 | 10.70 | 10.19 | 10.36 | 508,892 | -0.39(-3.64%) |
Jun 21, 2022 | 10.67 | 11.06 | 10.67 | 10.75 | 361,028 | +0.10(+0.92%) |
Jun 17, 2022 | 10.34 | 10.70 | 10.28 | 10.65 | 1,116,933 | +0.34(+3.32%) |
Jun 16, 2022 | 10.39 | 10.44 | 10.05 | 10.31 | 515,204 | -0.36(-3.39%) |
Jun 15, 2022 | 10.33 | 10.80 | 10.20 | 10.67 | 507,834 | +0.47(+4.60%) |
Jun 14, 2022 | 10.09 | 10.28 | 9.940 | 10.20 | 151,860 | +0.19(+1.86%) |
Jun 13, 2022 | 10.08 | 10.25 | 9.871 | 10.02 | 159,224 | -0.31(-3.03%) |
Jun 10, 2022 | 10.90 | 10.96 | 10.33 | 10.33 | 104,809 | -0.69(-6.30%) |
Jun 09, 2022 | 11.02 | 11.16 | 10.84 | 11.03 | 128,702 | +0.03(+0.27%) |
Jun 08, 2022 | 11.34 | 11.40 | 10.73 | 11.00 | 125,665 | -0.30(-2.68%) |
Jun 07, 2022 | 11.15 | 11.37 | 11.04 | 11.30 | 149,116 | +0.13(+1.14%) |
Jun 06, 2022 | 11.86 | 11.99 | 11.06 | 11.17 | 205,330 | -0.56(-4.75%) |
Jun 03, 2022 | 11.54 | 11.74 | 11.44 | 11.73 | 79,877 | +0.14(+1.18%) |
Jun 02, 2022 | 11.30 | 11.64 | 11.22 | 11.59 | 96,762 | +0.39(+3.49%) |
Jun 01, 2022 | 11.34 | 11.45 | 11.04 | 11.20 | 111,823 | -0.05(-0.43%) |
May 31, 2022 | 11.40 | 11.40 | 11.05 | 11.25 | 84,921 | -0.16(-1.37%) |
May 27, 2022 | 11.51 | 11.84 | 11.37 | 11.41 | 121,022 | +0.01(+0.09%) |
May 26, 2022 | 11.03 | 11.58 | 11.03 | 11.40 | 98,016 | +0.45(+4.10%) |
May 25, 2022 | 11.03 | 11.12 | 10.85 | 10.95 | 120,397 | -0.07(-0.62%) |
May 24, 2022 | 11.10 | 11.14 | 10.76 | 11.02 | 60,715 | -0.20(-1.74%) |
May 23, 2022 | 11.10 | 11.40 | 11.05 | 11.21 | 108,493 | +0.10(+0.88%) |
May 20, 2022 | 11.06 | 11.14 | 10.94 | 11.11 | 132,523 | +0.20(+1.88%) |
May 19, 2022 | 11.13 | 11.38 | 10.78 | 10.91 | 98,400 | -0.32(-2.87%) |
May 18, 2022 | 11.06 | 11.31 | 11.03 | 11.23 | 149,776 | +0.10(+0.88%) |
May 17, 2022 | 11.19 | 11.27 | 10.94 | 11.13 | 137,342 | +0.15(+1.33%) |
May 16, 2022 | 10.94 | 11.16 | 10.84 | 10.99 | 106,420 | +0.06(+0.54%) |
May 13, 2022 | 11.07 | 11.17 | 10.75 | 10.93 | 174,690 | +0.16(+1.45%) |
May 12, 2022 | 10.55 | 11.03 | 10.31 | 10.77 | 193,343 | +0.18(+1.66%) |
May 11, 2022 | 10.51 | 10.84 | 10.28 | 10.60 | 179,420 | +0.11(+1.02%) |
May 10, 2022 | 11.10 | 11.29 | 10.42 | 10.49 | 229,876 | -0.58(-5.20%) |
May 09, 2022 | 11.82 | 11.92 | 10.89 | 11.07 | 258,633 | -0.90(-7.50%) |
May 06, 2022 | 11.85 | 12.00 | 11.61 | 11.96 | 115,559 | +0.07(+0.57%) |
May 05, 2022 | 12.00 | 12.02 | 11.68 | 11.90 | 115,222 | -0.26(-2.17%) |
May 04, 2022 | 11.87 | 12.16 | 11.73 | 12.16 | 116,112 | +0.29(+2.47%) |
May 03, 2022 | 11.99 | 11.99 | 11.83 | 11.87 | 79,140 | -0.08(-0.65%) |
May 02, 2022 | 11.81 | 11.97 | 11.69 | 11.94 | 141,579 | +0.14(+1.16%) |
Apr 29, 2022 | 11.90 | 12.13 | 11.69 | 11.81 | 764,942 | -0.15(-1.22%) |
Apr 28, 2022 | 11.86 | 12.09 | 11.69 | 11.95 | 260,796 | +0.16(+1.32%) |
Apr 27, 2022 | 11.96 | 12.14 | 11.68 | 11.80 | 226,630 | -0.12(-0.98%) |
Apr 26, 2022 | 11.87 | 12.29 | 11.57 | 11.91 | 198,648 | -0.01(-0.08%) |
Apr 25, 2022 | 11.56 | 12.00 | 11.56 | 11.92 | 200,109 | +0.31(+2.69%) |
Apr 22, 2022 | 11.50 | 11.77 | 11.26 | 11.61 | 401,930 | +0.05(+0.42%) |
Apr 21, 2022 | 11.90 | 12.19 | 11.38 | 11.56 | 268,972 | -0.27(-2.31%) |
Apr 20, 2022 | 11.60 | 11.91 | 11.59 | 11.84 | 155,216 | +0.33(+2.88%) |
Apr 19, 2022 | 11.07 | 11.52 | 11.07 | 11.50 | 123,344 | +0.36(+3.24%) |
Apr 18, 2022 | 11.31 | 11.40 | 11.13 | 11.14 | 77,601 | -0.27(-2.39%) |
Apr 14, 2022 | 11.60 | 11.70 | 11.28 | 11.42 | 132,601 | -0.11(-0.93%) |
Apr 13, 2022 | 11.04 | 11.52 | 10.98 | 11.52 | 83,517 | +0.41(+3.69%) |
Apr 12, 2022 | 11.16 | 11.34 | 11.00 | 11.11 | 93,528 | -0.05(-0.44%) |
Apr 11, 2022 | 11.40 | 11.57 | 11.04 | 11.16 | 94,896 | -0.12(-1.04%) |
Apr 08, 2022 | 11.17 | 11.52 | 11.12 | 11.28 | 95,409 | +0.05(+0.43%) |
Apr 07, 2022 | 10.98 | 11.34 | 10.85 | 11.23 | 186,686 | +0.13(+1.14%) |
Apr 06, 2022 | 11.52 | 11.52 | 11.10 | 11.10 | 162,644 | -0.50(-4.29%) |
Apr 05, 2022 | 12.03 | 12.06 | 11.43 | 11.60 | 268,157 | -0.48(-3.96%) |
Apr 04, 2022 | 11.98 | 12.24 | 11.86 | 12.08 | 238,613 | +0.10(+0.81%) |