Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.670 | 10.19 | 9.555 | 10.17 | 127,602 | +0.34(+3.46%) |
Jun 29, 2022 | 10.71 | 10.99 | 9.675 | 9.830 | 97,867 | -0.71(-6.74%) |
Jun 28, 2022 | 10.86 | 11.12 | 10.54 | 10.54 | 71,829 | -0.31(-2.86%) |
Jun 27, 2022 | 10.87 | 10.93 | 10.43 | 10.85 | 98,981 | +0.09(+0.84%) |
Jun 24, 2022 | 10.79 | 11.05 | 10.72 | 10.76 | 159,401 | +0.00(+0.00%) |
Jun 23, 2022 | 10.75 | 10.82 | 10.39 | 10.76 | 63,757 | +0.00(+0.00%) |
Jun 22, 2022 | 10.80 | 10.95 | 10.61 | 10.76 | 117,543 | -0.21(-1.91%) |
Jun 21, 2022 | 11.22 | 11.45 | 10.90 | 10.97 | 128,651 | -0.11(-0.99%) |
Jun 17, 2022 | 10.94 | 11.15 | 10.69 | 11.08 | 248,963 | +0.25(+2.31%) |
Jun 16, 2022 | 11.07 | 11.10 | 10.15 | 10.83 | 132,192 | -0.51(-4.50%) |
Jun 15, 2022 | 10.91 | 11.50 | 10.89 | 11.34 | 191,675 | +0.50(+4.61%) |
Jun 14, 2022 | 11.55 | 11.55 | 10.56 | 10.84 | 199,750 | -0.71(-6.15%) |
Jun 13, 2022 | 11.16 | 11.65 | 10.80 | 11.55 | 581,513 | +0.04(+0.35%) |
Jun 10, 2022 | 11.05 | 11.60 | 10.87 | 11.51 | 169,049 | +0.23(+2.04%) |
Jun 09, 2022 | 11.57 | 11.63 | 11.26 | 11.28 | 85,768 | -0.40(-3.42%) |
Jun 08, 2022 | 10.90 | 11.71 | 10.85 | 11.68 | 129,149 | +0.79(+7.25%) |
Jun 07, 2022 | 10.72 | 10.93 | 10.64 | 10.89 | 58,569 | +0.06(+0.55%) |
Jun 06, 2022 | 10.87 | 11.50 | 10.71 | 10.83 | 71,017 | +0.09(+0.84%) |
Jun 03, 2022 | 10.77 | 10.89 | 10.40 | 10.74 | 89,747 | -0.06(-0.56%) |
Jun 02, 2022 | 10.47 | 10.93 | 10.39 | 10.80 | 63,680 | +0.28(+2.66%) |
Jun 01, 2022 | 10.59 | 10.75 | 10.45 | 10.52 | 89,056 | +0.02(+0.19%) |
May 31, 2022 | 10.53 | 10.63 | 10.37 | 10.50 | 63,945 | -0.05(-0.47%) |
May 27, 2022 | 10.31 | 10.60 | 10.08 | 10.55 | 141,769 | +0.33(+3.23%) |
May 26, 2022 | 10.16 | 10.42 | 10.11 | 10.22 | 59,286 | +0.16(+1.59%) |
May 25, 2022 | 9.830 | 10.12 | 9.830 | 10.06 | 71,256 | +0.16(+1.62%) |
May 24, 2022 | 9.970 | 10.12 | 9.530 | 9.900 | 88,460 | -0.13(-1.30%) |
May 23, 2022 | 10.15 | 10.20 | 9.820 | 10.03 | 95,960 | -0.12(-1.18%) |
May 20, 2022 | 10.59 | 10.88 | 9.905 | 10.15 | 96,055 | -0.36(-3.43%) |
May 19, 2022 | 10.75 | 11.14 | 10.45 | 10.51 | 109,791 | -0.25(-2.32%) |
May 18, 2022 | 11.02 | 11.35 | 10.65 | 10.76 | 88,253 | -0.44(-3.93%) |
May 17, 2022 | 10.84 | 11.40 | 10.72 | 11.20 | 96,440 | +0.56(+5.26%) |
May 16, 2022 | 10.70 | 11.10 | 10.57 | 10.64 | 82,163 | -0.07(-0.65%) |
May 13, 2022 | 10.57 | 10.86 | 10.47 | 10.71 | 90,879 | +0.17(+1.61%) |
May 12, 2022 | 10.25 | 10.56 | 10.15 | 10.54 | 103,691 | +0.18(+1.74%) |
May 11, 2022 | 10.68 | 11.12 | 10.30 | 10.36 | 152,878 | -0.23(-2.17%) |
May 10, 2022 | 10.26 | 10.64 | 10.10 | 10.59 | 153,712 | +0.47(+4.64%) |
May 09, 2022 | 10.45 | 10.45 | 9.670 | 10.12 | 258,884 | -0.61(-5.68%) |
May 06, 2022 | 10.05 | 11.38 | 9.690 | 10.73 | 252,607 | +0.93(+9.49%) |
May 05, 2022 | 9.760 | 9.920 | 9.700 | 9.800 | 289,842 | -0.10(-1.01%) |
May 04, 2022 | 9.590 | 9.930 | 9.390 | 9.900 | 125,090 | +0.40(+4.21%) |
May 03, 2022 | 9.550 | 9.760 | 9.340 | 9.500 | 205,361 | -0.12(-1.25%) |
May 02, 2022 | 9.620 | 9.800 | 9.375 | 9.620 | 83,319 | -0.07(-0.72%) |
Apr 29, 2022 | 9.990 | 10.44 | 9.660 | 9.690 | 126,205 | -0.39(-3.87%) |
Apr 28, 2022 | 10.08 | 10.27 | 9.240 | 10.08 | 263,288 | +0.08(+0.80%) |
Apr 27, 2022 | 10.29 | 10.50 | 9.980 | 10.00 | 160,917 | -0.32(-3.10%) |
Apr 26, 2022 | 10.59 | 11.03 | 10.20 | 10.32 | 105,453 | -0.41(-3.82%) |
Apr 25, 2022 | 10.83 | 11.17 | 10.45 | 10.73 | 135,298 | -0.25(-2.28%) |
Apr 22, 2022 | 11.06 | 11.40 | 10.91 | 10.98 | 94,296 | -0.15(-1.35%) |
Apr 21, 2022 | 11.65 | 11.75 | 11.01 | 11.13 | 85,880 | -0.46(-3.97%) |
Apr 20, 2022 | 11.75 | 11.76 | 11.52 | 11.59 | 79,160 | -0.04(-0.34%) |
Apr 19, 2022 | 11.69 | 12.01 | 11.61 | 11.63 | 63,772 | -0.07(-0.60%) |
Apr 18, 2022 | 11.94 | 11.94 | 11.48 | 11.70 | 78,134 | -0.27(-2.26%) |
Apr 14, 2022 | 12.09 | 12.26 | 11.92 | 11.97 | 75,461 | +0.05(+0.42%) |
Apr 13, 2022 | 11.57 | 11.98 | 11.57 | 11.92 | 54,392 | +0.34(+2.94%) |
Apr 12, 2022 | 11.39 | 11.81 | 11.29 | 11.58 | 63,791 | +0.29(+2.57%) |
Apr 11, 2022 | 11.28 | 11.68 | 11.20 | 11.29 | 62,788 | -0.08(-0.70%) |
Apr 08, 2022 | 11.83 | 11.87 | 11.31 | 11.37 | 112,434 | -0.33(-2.82%) |
Apr 07, 2022 | 11.40 | 11.75 | 11.23 | 11.70 | 132,315 | +0.27(+2.36%) |
Apr 06, 2022 | 11.43 | 11.60 | 11.00 | 11.43 | 146,785 | -0.20(-1.72%) |
Apr 05, 2022 | 12.52 | 12.70 | 11.60 | 11.63 | 165,263 | -0.88(-7.03%) |
Apr 04, 2022 | 13.00 | 13.11 | 12.44 | 12.51 | 106,645 | -0.51(-3.92%) |