Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.678 | 9.678 | 9.460 | 9.470 | 4,039 | -0.13(-1.35%) |
Jun 29, 2022 | 9.660 | 10.01 | 9.585 | 9.600 | 9,495 | +0.07(+0.73%) |
Jun 28, 2022 | 9.600 | 9.820 | 9.530 | 9.530 | 7,045 | +0.03(+0.32%) |
Jun 27, 2022 | 9.670 | 9.830 | 9.500 | 9.500 | 8,980 | -0.10(-1.04%) |
Jun 24, 2022 | 10.20 | 10.34 | 9.600 | 9.600 | 13,137 | -0.28(-2.83%) |
Jun 23, 2022 | 10.05 | 10.46 | 9.870 | 9.880 | 13,384 | -0.07(-0.70%) |
Jun 22, 2022 | 9.910 | 10.09 | 9.910 | 9.950 | 1,193 | -0.03(-0.30%) |
Jun 21, 2022 | 9.600 | 10.06 | 9.600 | 9.980 | 3,538 | +0.32(+3.31%) |
Jun 17, 2022 | 9.910 | 10.02 | 9.660 | 9.660 | 22,426 | -0.14(-1.43%) |
Jun 16, 2022 | 9.970 | 10.21 | 9.590 | 9.800 | 20,639 | -0.20(-2.00%) |
Jun 15, 2022 | 10.03 | 10.12 | 10.00 | 10.00 | 6,895 | +0.00(+0.00%) |
Jun 14, 2022 | 10.17 | 10.17 | 10.00 | 10.00 | 5,475 | +0.03(+0.30%) |
Jun 13, 2022 | 10.35 | 10.35 | 9.970 | 9.970 | 8,249 | -0.61(-5.77%) |
Jun 10, 2022 | 10.63 | 10.63 | 10.31 | 10.58 | 4,357 | +0.06(+0.57%) |
Jun 09, 2022 | 10.51 | 10.52 | 10.51 | 10.52 | 1,390 | +0.03(+0.29%) |
Jun 08, 2022 | 10.39 | 10.70 | 10.30 | 10.49 | 4,844 | +0.13(+1.25%) |
Jun 07, 2022 | 10.80 | 10.80 | 10.06 | 10.36 | 20,928 | -0.46(-4.24%) |
Jun 06, 2022 | 10.94 | 11.00 | 10.72 | 10.82 | 5,680 | +0.17(+1.59%) |
Jun 03, 2022 | 10.61 | 10.65 | 10.55 | 10.65 | 1,305 | -0.09(-0.88%) |
Jun 02, 2022 | 10.75 | 11.21 | 10.55 | 10.74 | 10,317 | +0.14(+1.37%) |
Jun 01, 2022 | 10.73 | 10.99 | 10.49 | 10.60 | 23,139 | -0.07(-0.66%) |
May 31, 2022 | 10.94 | 10.94 | 10.66 | 10.67 | 3,285 | -0.14(-1.30%) |
May 27, 2022 | 10.70 | 10.81 | 10.65 | 10.81 | 5,270 | +0.24(+2.27%) |
May 26, 2022 | 10.59 | 10.87 | 10.48 | 10.57 | 6,349 | -0.02(-0.19%) |
May 25, 2022 | 10.84 | 10.84 | 10.51 | 10.59 | 6,244 | +0.09(+0.86%) |
May 24, 2022 | 10.80 | 11.12 | 10.45 | 10.50 | 16,500 | -0.47(-4.28%) |
May 23, 2022 | 10.86 | 11.25 | 10.86 | 10.97 | 6,837 | +0.07(+0.64%) |
May 20, 2022 | 11.23 | 11.57 | 10.87 | 10.90 | 9,366 | -0.28(-2.50%) |
May 19, 2022 | 11.30 | 11.50 | 11.11 | 11.18 | 14,892 | -0.05(-0.45%) |
May 18, 2022 | 11.72 | 11.93 | 11.12 | 11.23 | 7,116 | -0.04(-0.35%) |
May 17, 2022 | 11.34 | 11.61 | 11.24 | 11.27 | 9,284 | +0.02(+0.18%) |
May 16, 2022 | 11.35 | 11.61 | 11.17 | 11.25 | 11,518 | +0.05(+0.45%) |
May 13, 2022 | 11.30 | 11.76 | 11.03 | 11.20 | 16,632 | -0.06(-0.53%) |
May 12, 2022 | 11.30 | 11.73 | 11.11 | 11.26 | 12,528 | -0.09(-0.79%) |
May 11, 2022 | 11.38 | 11.79 | 11.21 | 11.35 | 11,736 | -0.20(-1.73%) |
May 10, 2022 | 11.31 | 11.89 | 10.80 | 11.55 | 21,951 | +0.06(+0.52%) |
May 09, 2022 | 11.25 | 11.77 | 11.12 | 11.49 | 26,338 | +0.24(+2.13%) |
May 06, 2022 | 11.30 | 11.79 | 11.14 | 11.25 | 17,484 | -0.05(-0.44%) |
May 05, 2022 | 11.58 | 11.84 | 11.11 | 11.30 | 10,191 | -0.58(-4.88%) |
May 04, 2022 | 11.16 | 12.03 | 11.13 | 11.88 | 23,357 | +0.48(+4.21%) |
May 03, 2022 | 11.46 | 11.54 | 11.33 | 11.40 | 6,358 | +0.04(+0.35%) |
May 02, 2022 | 11.45 | 11.64 | 10.96 | 11.36 | 10,995 | -0.13(-1.13%) |
Apr 29, 2022 | 11.68 | 11.68 | 11.31 | 11.49 | 2,640 | -0.01(-0.09%) |
Apr 28, 2022 | 11.42 | 11.68 | 11.16 | 11.50 | 12,216 | +0.33(+2.95%) |
Apr 27, 2022 | 11.37 | 11.63 | 11.13 | 11.17 | 18,847 | -0.25(-2.19%) |
Apr 26, 2022 | 11.64 | 11.79 | 11.42 | 11.42 | 10,147 | -0.15(-1.30%) |
Apr 25, 2022 | 11.47 | 11.74 | 11.17 | 11.57 | 28,959 | -0.18(-1.53%) |
Apr 22, 2022 | 12.36 | 12.36 | 11.63 | 11.75 | 11,511 | -0.50(-4.08%) |
Apr 21, 2022 | 11.43 | 12.36 | 11.43 | 12.25 | 33,443 | +0.75(+6.52%) |
Apr 20, 2022 | 11.41 | 11.50 | 11.39 | 11.50 | 6,278 | +0.25(+2.22%) |
Apr 19, 2022 | 11.30 | 11.37 | 11.25 | 11.25 | 2,428 | -0.21(-1.83%) |
Apr 18, 2022 | 11.40 | 11.47 | 11.25 | 11.46 | 5,413 | +0.02(+0.17%) |
Apr 14, 2022 | 11.32 | 11.44 | 11.25 | 11.44 | 5,496 | +0.12(+1.06%) |
Apr 13, 2022 | 11.17 | 11.43 | 11.17 | 11.32 | 4,669 | +0.01(+0.09%) |
Apr 12, 2022 | 11.11 | 11.42 | 11.00 | 11.31 | 16,869 | +0.25(+2.26%) |
Apr 11, 2022 | 11.18 | 11.18 | 11.00 | 11.06 | 909 | -0.05(-0.45%) |
Apr 08, 2022 | 11.05 | 11.22 | 11.03 | 11.11 | 2,096 | -0.11(-0.98%) |
Apr 07, 2022 | 11.03 | 11.22 | 10.88 | 11.22 | 3,007 | +0.18(+1.63%) |
Apr 06, 2022 | 11.11 | 11.22 | 11.04 | 11.04 | 9,020 | -0.09(-0.81%) |
Apr 05, 2022 | 11.20 | 11.25 | 11.11 | 11.13 | 3,499 | -0.09(-0.80%) |
Apr 04, 2022 | 11.25 | 11.25 | 11.11 | 11.22 | 4,874 | +0.02(+0.18%) |