Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.75 | 11.11 | 10.72 | 10.98 | 160,317 | +0.14(+1.30%) |
Jun 29, 2022 | 10.93 | 11.19 | 10.82 | 10.84 | 136,008 | -0.11(-1.00%) |
Jun 28, 2022 | 11.11 | 11.29 | 10.90 | 10.95 | 188,820 | +0.02(+0.14%) |
Jun 27, 2022 | 10.88 | 11.01 | 10.81 | 10.94 | 146,160 | +0.15(+1.37%) |
Jun 24, 2022 | 10.37 | 10.83 | 10.37 | 10.79 | 180,485 | +0.44(+4.30%) |
Jun 23, 2022 | 10.41 | 10.52 | 10.27 | 10.34 | 111,717 | -0.05(-0.45%) |
Jun 22, 2022 | 10.27 | 10.47 | 10.24 | 10.39 | 142,077 | -0.02(-0.22%) |
Jun 21, 2022 | 10.33 | 10.48 | 10.21 | 10.41 | 218,099 | +0.25(+2.42%) |
Jun 17, 2022 | 9.919 | 10.41 | 9.903 | 10.17 | 792,760 | +0.26(+2.66%) |
Jun 16, 2022 | 10.15 | 10.24 | 9.608 | 9.903 | 414,175 | -0.33(-3.18%) |
Jun 15, 2022 | 10.03 | 10.35 | 9.895 | 10.23 | 376,153 | +0.20(+2.01%) |
Jun 14, 2022 | 9.849 | 10.14 | 9.671 | 10.03 | 788,513 | -0.41(-3.94%) |
Jun 13, 2022 | 10.91 | 10.97 | 10.35 | 10.44 | 393,245 | -0.75(-6.69%) |
Jun 10, 2022 | 11.15 | 11.24 | 10.95 | 11.19 | 203,487 | -0.01(-0.10%) |
Jun 09, 2022 | 11.30 | 11.39 | 11.18 | 11.20 | 122,751 | -0.13(-1.16%) |
Jun 08, 2022 | 11.49 | 11.55 | 11.24 | 11.33 | 110,071 | -0.20(-1.75%) |
Jun 07, 2022 | 11.42 | 11.57 | 11.32 | 11.53 | 175,429 | +0.11(+0.95%) |
Jun 06, 2022 | 11.46 | 11.53 | 11.28 | 11.42 | 118,466 | -0.05(-0.41%) |
Jun 03, 2022 | 11.73 | 11.81 | 11.36 | 11.47 | 214,091 | -0.26(-2.18%) |
Jun 02, 2022 | 11.73 | 11.86 | 11.65 | 11.73 | 164,114 | +0.01(+0.07%) |
Jun 01, 2022 | 11.81 | 11.90 | 11.59 | 11.72 | 111,851 | +0.00(+0.00%) |
May 31, 2022 | 11.72 | 11.83 | 11.62 | 11.72 | 165,921 | +0.03(+0.26%) |
May 27, 2022 | 11.62 | 11.73 | 11.58 | 11.69 | 129,699 | +0.20(+1.78%) |
May 26, 2022 | 11.44 | 11.61 | 11.43 | 11.48 | 171,162 | +0.16(+1.39%) |
May 25, 2022 | 11.19 | 11.45 | 11.19 | 11.33 | 142,116 | +0.12(+1.10%) |
May 24, 2022 | 11.47 | 11.49 | 11.19 | 11.20 | 159,059 | -0.27(-2.35%) |
May 23, 2022 | 11.37 | 11.60 | 11.27 | 11.47 | 199,240 | +0.23(+2.05%) |
May 20, 2022 | 11.53 | 11.63 | 11.10 | 11.24 | 144,713 | -0.23(-2.01%) |
May 19, 2022 | 11.39 | 11.63 | 11.39 | 11.47 | 164,309 | -0.08(-0.70%) |
May 18, 2022 | 11.68 | 11.73 | 11.50 | 11.55 | 107,377 | -0.16(-1.37%) |
May 17, 2022 | 11.70 | 11.92 | 11.64 | 11.71 | 97,540 | +0.16(+1.39%) |
May 16, 2022 | 11.18 | 11.67 | 11.18 | 11.55 | 143,717 | +0.40(+3.57%) |
May 13, 2022 | 11.12 | 11.44 | 11.10 | 11.15 | 157,875 | +0.08(+0.76%) |
May 12, 2022 | 11.37 | 11.37 | 10.76 | 11.07 | 281,208 | -0.28(-2.43%) |
May 11, 2022 | 11.54 | 11.74 | 11.32 | 11.35 | 162,955 | -0.28(-2.37%) |
May 10, 2022 | 11.65 | 11.94 | 11.35 | 11.62 | 170,996 | +0.06(+0.53%) |
May 09, 2022 | 11.89 | 12.01 | 11.51 | 11.56 | 188,580 | -0.48(-4.01%) |
May 06, 2022 | 11.97 | 12.16 | 11.83 | 12.04 | 95,536 | +0.10(+0.83%) |
May 05, 2022 | 12.25 | 12.26 | 11.74 | 11.94 | 83,029 | -0.31(-2.56%) |
May 04, 2022 | 12.08 | 12.31 | 12.05 | 12.26 | 77,508 | +0.28(+2.30%) |
May 03, 2022 | 11.71 | 12.06 | 11.71 | 11.98 | 77,525 | +0.31(+2.69%) |
May 02, 2022 | 11.94 | 12.16 | 11.53 | 11.67 | 164,703 | -0.23(-1.93%) |
Apr 29, 2022 | 12.13 | 12.30 | 11.88 | 11.90 | 161,983 | -0.23(-1.89%) |
Apr 28, 2022 | 12.20 | 12.23 | 11.87 | 12.13 | 135,240 | -0.05(-0.38%) |
Apr 27, 2022 | 12.04 | 12.25 | 11.98 | 12.17 | 121,160 | +0.23(+1.92%) |
Apr 26, 2022 | 12.43 | 12.48 | 11.88 | 11.94 | 158,966 | -0.47(-3.76%) |
Apr 25, 2022 | 12.26 | 12.43 | 12.09 | 12.41 | 99,538 | +0.05(+0.37%) |
Apr 22, 2022 | 12.70 | 12.70 | 12.23 | 12.36 | 158,996 | -0.34(-2.65%) |
Apr 21, 2022 | 12.76 | 12.85 | 12.65 | 12.70 | 119,603 | +0.02(+0.15%) |
Apr 20, 2022 | 12.73 | 12.84 | 12.67 | 12.68 | 118,095 | -0.07(-0.54%) |
Apr 19, 2022 | 12.55 | 12.75 | 12.55 | 12.75 | 118,645 | +0.24(+1.89%) |
Apr 18, 2022 | 12.33 | 12.58 | 12.33 | 12.51 | 176,519 | +0.19(+1.55%) |
Apr 14, 2022 | 12.25 | 12.39 | 12.25 | 12.32 | 62,780 | +0.07(+0.56%) |
Apr 13, 2022 | 12.04 | 12.29 | 12.01 | 12.25 | 81,542 | +0.22(+1.84%) |
Apr 12, 2022 | 12.29 | 12.29 | 11.97 | 12.03 | 117,455 | -0.08(-0.63%) |
Apr 11, 2022 | 12.27 | 12.29 | 12.06 | 12.11 | 84,863 | -0.18(-1.43%) |
Apr 08, 2022 | 12.29 | 12.38 | 12.19 | 12.29 | 81,472 | +0.07(+0.56%) |
Apr 07, 2022 | 12.23 | 12.29 | 12.06 | 12.22 | 80,622 | +0.02(+0.12%) |
Apr 06, 2022 | 12.31 | 12.40 | 12.13 | 12.20 | 97,445 | -0.13(-1.05%) |
Apr 05, 2022 | 12.50 | 12.60 | 12.32 | 12.33 | 132,730 | -0.24(-1.94%) |
Apr 04, 2022 | 12.37 | 12.62 | 12.35 | 12.57 | 139,151 | +0.14(+1.10%) |