Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.68 | 11.18 | 10.66 | 10.93 | 498,393 | +0.08(+0.70%) |
Jun 29, 2022 | 10.79 | 10.90 | 10.64 | 10.85 | 354,138 | +0.07(+0.63%) |
Jun 28, 2022 | 10.86 | 11.07 | 10.70 | 10.79 | 378,632 | +0.05(+0.47%) |
Jun 27, 2022 | 10.77 | 10.95 | 10.50 | 10.74 | 450,017 | +0.05(+0.47%) |
Jun 24, 2022 | 10.52 | 10.89 | 10.52 | 10.68 | 527,742 | +0.19(+1.77%) |
Jun 23, 2022 | 10.36 | 10.59 | 10.25 | 10.50 | 318,347 | +0.14(+1.39%) |
Jun 22, 2022 | 9.849 | 10.60 | 9.773 | 10.36 | 453,589 | +0.37(+3.72%) |
Jun 21, 2022 | 9.942 | 10.25 | 9.782 | 9.984 | 392,020 | +0.14(+1.46%) |
Jun 17, 2022 | 9.697 | 10.09 | 9.689 | 9.841 | 434,768 | +0.28(+2.91%) |
Jun 16, 2022 | 9.739 | 9.739 | 9.486 | 9.562 | 380,670 | -0.31(-3.16%) |
Jun 15, 2022 | 9.773 | 10.09 | 9.773 | 9.874 | 317,218 | +0.20(+2.09%) |
Jun 14, 2022 | 9.571 | 9.756 | 9.326 | 9.672 | 634,873 | +0.14(+1.51%) |
Jun 13, 2022 | 10.20 | 10.28 | 9.503 | 9.528 | 598,742 | -0.96(-9.17%) |
Jun 10, 2022 | 10.56 | 10.61 | 10.35 | 10.49 | 240,298 | -0.20(-1.89%) |
Jun 09, 2022 | 11.04 | 11.04 | 10.65 | 10.69 | 263,286 | -0.35(-3.13%) |
Jun 08, 2022 | 11.42 | 11.42 | 10.95 | 11.04 | 321,734 | -0.46(-4.04%) |
Jun 07, 2022 | 11.22 | 11.51 | 11.12 | 11.50 | 547,589 | +0.21(+1.87%) |
Jun 06, 2022 | 11.51 | 11.55 | 11.23 | 11.29 | 307,318 | -0.11(-0.96%) |
Jun 03, 2022 | 11.58 | 11.59 | 11.35 | 11.40 | 216,675 | -0.20(-1.74%) |
Jun 02, 2022 | 11.63 | 11.63 | 11.45 | 11.60 | 310,935 | -0.01(-0.07%) |
Jun 01, 2022 | 11.72 | 11.77 | 11.39 | 11.61 | 377,458 | -0.15(-1.29%) |
May 31, 2022 | 11.54 | 11.82 | 11.44 | 11.77 | 504,621 | +0.09(+0.80%) |
May 27, 2022 | 11.50 | 11.72 | 11.45 | 11.67 | 183,909 | +0.29(+2.52%) |
May 26, 2022 | 11.44 | 11.55 | 11.32 | 11.39 | 225,851 | +0.08(+0.75%) |
May 25, 2022 | 11.14 | 11.43 | 11.11 | 11.30 | 234,419 | +0.06(+0.53%) |
May 24, 2022 | 11.15 | 11.24 | 10.90 | 11.24 | 297,899 | +0.09(+0.83%) |
May 23, 2022 | 11.62 | 11.70 | 11.13 | 11.15 | 431,994 | -0.34(-2.94%) |
May 20, 2022 | 11.42 | 11.49 | 11.15 | 11.49 | 310,408 | +0.25(+2.25%) |
May 19, 2022 | 11.35 | 11.58 | 11.15 | 11.23 | 530,310 | -0.23(-1.99%) |
May 18, 2022 | 11.92 | 12.04 | 11.44 | 11.46 | 455,632 | -0.55(-4.57%) |
May 17, 2022 | 11.71 | 12.04 | 11.66 | 12.01 | 525,415 | +0.49(+4.25%) |
May 16, 2022 | 11.12 | 11.54 | 11.02 | 11.52 | 483,747 | +0.46(+4.12%) |
May 13, 2022 | 11.14 | 11.20 | 10.85 | 11.06 | 396,302 | +0.08(+0.77%) |
May 12, 2022 | 11.13 | 11.13 | 10.79 | 10.98 | 418,575 | -0.14(-1.29%) |
May 11, 2022 | 11.35 | 11.52 | 11.09 | 11.12 | 408,856 | -0.16(-1.42%) |
May 10, 2022 | 11.49 | 11.85 | 11.11 | 11.28 | 450,887 | -0.09(-0.82%) |
May 09, 2022 | 11.70 | 11.83 | 11.31 | 11.38 | 364,754 | -0.47(-3.99%) |
May 06, 2022 | 11.98 | 12.04 | 11.58 | 11.85 | 459,456 | -0.31(-2.57%) |
May 05, 2022 | 12.53 | 12.68 | 11.73 | 12.16 | 441,614 | -0.57(-4.51%) |
May 04, 2022 | 12.64 | 12.84 | 12.34 | 12.74 | 300,471 | +0.18(+1.41%) |
May 03, 2022 | 12.24 | 12.61 | 12.13 | 12.56 | 374,503 | +0.30(+2.48%) |
May 02, 2022 | 12.55 | 12.65 | 12.01 | 12.25 | 366,508 | -0.27(-2.16%) |
Apr 29, 2022 | 13.18 | 13.18 | 12.48 | 12.52 | 352,216 | -0.58(-4.44%) |
Apr 28, 2022 | 12.94 | 13.19 | 12.72 | 13.11 | 224,496 | +0.31(+2.44%) |
Apr 27, 2022 | 12.94 | 13.04 | 12.72 | 12.79 | 195,687 | -0.18(-1.37%) |
Apr 26, 2022 | 13.28 | 13.34 | 12.86 | 12.97 | 309,141 | -0.36(-2.72%) |
Apr 25, 2022 | 13.42 | 13.62 | 13.09 | 13.33 | 454,233 | +0.09(+0.70%) |
Apr 22, 2022 | 13.49 | 13.59 | 13.21 | 13.24 | 210,927 | -0.34(-2.49%) |
Apr 21, 2022 | 13.96 | 14.09 | 13.53 | 13.58 | 351,066 | -0.32(-2.31%) |
Apr 20, 2022 | 13.82 | 14.03 | 13.73 | 13.90 | 223,983 | +0.18(+1.29%) |
Apr 19, 2022 | 13.58 | 13.84 | 13.58 | 13.72 | 232,634 | +0.20(+1.50%) |
Apr 18, 2022 | 13.59 | 13.82 | 13.45 | 13.52 | 271,857 | -0.12(-0.87%) |
Apr 14, 2022 | 13.76 | 13.90 | 13.56 | 13.64 | 297,435 | -0.13(-0.98%) |
Apr 13, 2022 | 13.67 | 13.84 | 13.56 | 13.77 | 214,715 | +0.22(+1.62%) |
Apr 12, 2022 | 13.82 | 14.01 | 13.48 | 13.55 | 301,267 | -0.19(-1.35%) |
Apr 11, 2022 | 13.82 | 14.04 | 13.68 | 13.74 | 247,060 | -0.15(-1.09%) |
Apr 08, 2022 | 13.92 | 14.16 | 13.82 | 13.89 | 247,769 | +0.02(+0.12%) |
Apr 07, 2022 | 14.01 | 14.02 | 13.69 | 13.87 | 328,203 | -0.16(-1.14%) |
Apr 06, 2022 | 14.34 | 14.34 | 13.93 | 14.04 | 417,861 | -0.26(-1.81%) |
Apr 05, 2022 | 14.63 | 14.75 | 14.28 | 14.29 | 238,378 | -0.38(-2.61%) |
Apr 04, 2022 | 14.88 | 14.88 | 14.45 | 14.68 | 283,560 | -0.19(-1.29%) |