Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.72 | 10.92 | 10.59 | 10.90 | 661,664 | +0.05(+0.46%) |
Jun 29, 2022 | 10.63 | 10.95 | 10.52 | 10.85 | 1,801,590 | +0.25(+2.36%) |
Jun 28, 2022 | 10.72 | 10.81 | 10.50 | 10.60 | 385,005 | -0.14(-1.30%) |
Jun 27, 2022 | 10.70 | 10.88 | 10.60 | 10.74 | 457,259 | +0.04(+0.37%) |
Jun 24, 2022 | 10.84 | 10.92 | 10.55 | 10.70 | 614,677 | -0.07(-0.65%) |
Jun 23, 2022 | 10.23 | 10.79 | 10.23 | 10.77 | 826,942 | +0.59(+5.80%) |
Jun 22, 2022 | 9.780 | 10.35 | 9.780 | 10.18 | 1,013,325 | +0.30(+3.04%) |
Jun 21, 2022 | 9.720 | 10.03 | 9.700 | 9.880 | 549,827 | +0.31(+3.24%) |
Jun 17, 2022 | 9.510 | 9.680 | 9.355 | 9.570 | 1,623,402 | +0.20(+2.13%) |
Jun 16, 2022 | 9.530 | 9.530 | 9.240 | 9.370 | 477,867 | -0.27(-2.80%) |
Jun 15, 2022 | 9.450 | 9.740 | 9.300 | 9.640 | 435,114 | +0.20(+2.06%) |
Jun 14, 2022 | 9.410 | 9.480 | 9.250 | 9.445 | 373,374 | +0.13(+1.45%) |
Jun 13, 2022 | 9.510 | 9.560 | 9.240 | 9.310 | 509,807 | -0.46(-4.71%) |
Jun 10, 2022 | 10.01 | 10.04 | 9.730 | 9.770 | 389,026 | -0.41(-4.03%) |
Jun 09, 2022 | 10.33 | 10.44 | 10.14 | 10.18 | 502,357 | -0.12(-1.17%) |
Jun 08, 2022 | 10.29 | 10.49 | 10.19 | 10.30 | 416,782 | -0.06(-0.58%) |
Jun 07, 2022 | 9.970 | 10.40 | 9.970 | 10.36 | 412,255 | +0.39(+3.91%) |
Jun 06, 2022 | 10.25 | 10.27 | 9.870 | 9.970 | 350,261 | -0.18(-1.77%) |
Jun 03, 2022 | 9.880 | 10.22 | 9.880 | 10.15 | 395,477 | +0.23(+2.32%) |
Jun 02, 2022 | 9.700 | 10.01 | 9.580 | 9.920 | 414,258 | +0.17(+1.74%) |
Jun 01, 2022 | 9.960 | 9.980 | 9.580 | 9.750 | 315,250 | -0.08(-0.81%) |
May 31, 2022 | 10.23 | 10.34 | 9.750 | 9.830 | 441,043 | -0.39(-3.82%) |
May 27, 2022 | 9.860 | 10.24 | 9.640 | 10.22 | 383,927 | +0.43(+4.39%) |
May 26, 2022 | 9.770 | 10.07 | 9.740 | 9.790 | 672,793 | +0.04(+0.41%) |
May 25, 2022 | 9.640 | 9.840 | 9.555 | 9.750 | 297,533 | +0.13(+1.35%) |
May 24, 2022 | 9.630 | 9.980 | 9.480 | 9.620 | 444,682 | -0.12(-1.23%) |
May 23, 2022 | 10.05 | 10.06 | 9.700 | 9.740 | 353,485 | -0.18(-1.81%) |
May 20, 2022 | 9.950 | 10.13 | 9.630 | 9.920 | 468,773 | +0.03(+0.30%) |
May 19, 2022 | 9.820 | 10.10 | 9.770 | 9.890 | 434,822 | +0.11(+1.12%) |
May 18, 2022 | 9.760 | 9.920 | 9.620 | 9.780 | 525,129 | -0.23(-2.30%) |
May 17, 2022 | 10.03 | 10.12 | 9.830 | 10.01 | 503,910 | +0.18(+1.83%) |
May 16, 2022 | 9.950 | 10.01 | 9.690 | 9.830 | 348,709 | -0.18(-1.80%) |
May 13, 2022 | 9.880 | 10.04 | 9.648 | 10.01 | 790,505 | +0.26(+2.67%) |
May 12, 2022 | 9.430 | 9.900 | 9.430 | 9.750 | 476,803 | +0.27(+2.85%) |
May 11, 2022 | 10.12 | 10.13 | 9.400 | 9.480 | 598,805 | -0.74(-7.24%) |
May 10, 2022 | 10.10 | 10.62 | 9.890 | 10.22 | 808,063 | +0.48(+4.93%) |
May 09, 2022 | 9.430 | 10.30 | 9.430 | 9.740 | 1,083,931 | +0.14(+1.46%) |
May 06, 2022 | 9.350 | 9.970 | 9.240 | 9.600 | 714,696 | -0.20(-2.04%) |
May 05, 2022 | 10.18 | 10.30 | 9.620 | 9.800 | 523,836 | -0.43(-4.20%) |
May 04, 2022 | 10.09 | 10.25 | 9.730 | 10.23 | 511,544 | +0.14(+1.39%) |
May 03, 2022 | 10.24 | 10.37 | 10.03 | 10.09 | 533,362 | -0.13(-1.27%) |
May 02, 2022 | 9.910 | 10.29 | 9.910 | 10.22 | 964,928 | +0.30(+3.02%) |
Apr 29, 2022 | 10.11 | 10.31 | 9.870 | 9.920 | 536,275 | -0.27(-2.65%) |
Apr 28, 2022 | 10.26 | 10.32 | 9.980 | 10.19 | 457,549 | +0.08(+0.79%) |
Apr 27, 2022 | 10.23 | 10.39 | 9.990 | 10.11 | 452,890 | -0.10(-0.98%) |
Apr 26, 2022 | 10.69 | 10.82 | 10.18 | 10.21 | 556,434 | -0.58(-5.38%) |
Apr 25, 2022 | 10.86 | 10.99 | 10.61 | 10.79 | 522,704 | -0.15(-1.37%) |
Apr 22, 2022 | 10.87 | 11.06 | 10.87 | 10.94 | 463,586 | +0.10(+0.92%) |
Apr 21, 2022 | 11.35 | 11.35 | 10.79 | 10.84 | 459,014 | -0.41(-3.64%) |
Apr 20, 2022 | 11.38 | 11.40 | 11.23 | 11.25 | 301,228 | -0.08(-0.71%) |
Apr 19, 2022 | 11.08 | 11.43 | 11.04 | 11.33 | 488,060 | +0.28(+2.53%) |
Apr 18, 2022 | 11.38 | 11.43 | 11.00 | 11.05 | 446,523 | -0.31(-2.73%) |
Apr 14, 2022 | 11.55 | 11.96 | 11.35 | 11.36 | 380,099 | -0.14(-1.22%) |
Apr 13, 2022 | 11.49 | 12.06 | 11.49 | 11.50 | 571,566 | +0.05(+0.44%) |
Apr 12, 2022 | 11.44 | 11.83 | 11.27 | 11.45 | 557,536 | +0.13(+1.15%) |
Apr 11, 2022 | 11.69 | 11.76 | 11.27 | 11.32 | 579,252 | -0.49(-4.15%) |
Apr 08, 2022 | 11.83 | 12.06 | 11.75 | 11.81 | 542,486 | -0.03(-0.25%) |
Apr 07, 2022 | 11.54 | 11.92 | 11.52 | 11.84 | 348,631 | +0.27(+2.33%) |
Apr 06, 2022 | 11.42 | 11.70 | 11.42 | 11.57 | 420,193 | +0.07(+0.61%) |
Apr 05, 2022 | 11.63 | 11.82 | 11.47 | 11.50 | 516,281 | -0.22(-1.88%) |
Apr 04, 2022 | 11.88 | 11.89 | 11.53 | 11.72 | 369,617 | -0.11(-0.93%) |