Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.02 | 10.30 | 9.809 | 9.988 | 412,741 | -0.39(-3.72%) |
Jun 29, 2022 | 10.76 | 10.79 | 10.12 | 10.37 | 211,346 | -0.20(-1.91%) |
Jun 28, 2022 | 10.79 | 10.79 | 10.35 | 10.58 | 585,017 | +0.06(+0.61%) |
Jun 27, 2022 | 10.36 | 10.63 | 10.19 | 10.51 | 255,568 | +0.38(+3.71%) |
Jun 24, 2022 | 9.841 | 10.33 | 9.804 | 10.13 | 1,272,543 | +0.44(+4.55%) |
Jun 23, 2022 | 10.12 | 10.18 | 9.446 | 9.694 | 415,639 | -0.37(-3.65%) |
Jun 22, 2022 | 10.41 | 10.48 | 10.02 | 10.06 | 371,687 | -0.94(-8.51%) |
Jun 21, 2022 | 10.26 | 11.21 | 10.12 | 11.00 | 463,366 | +0.95(+9.51%) |
Jun 17, 2022 | 11.63 | 11.63 | 10.02 | 10.04 | 560,316 | -1.59(-13.65%) |
Jun 16, 2022 | 11.70 | 11.84 | 11.18 | 11.63 | 541,094 | -0.39(-3.21%) |
Jun 15, 2022 | 12.11 | 12.63 | 11.95 | 12.02 | 1,134,920 | +0.08(+0.69%) |
Jun 14, 2022 | 11.77 | 11.99 | 11.54 | 11.93 | 717,452 | +0.34(+2.93%) |
Jun 13, 2022 | 12.23 | 12.23 | 11.45 | 11.59 | 293,524 | -1.07(-8.48%) |
Jun 10, 2022 | 12.08 | 12.71 | 11.82 | 12.67 | 506,386 | +0.44(+3.60%) |
Jun 09, 2022 | 12.89 | 12.89 | 12.11 | 12.23 | 344,751 | -0.79(-6.07%) |
Jun 08, 2022 | 13.24 | 13.31 | 12.76 | 13.02 | 263,233 | -0.06(-0.49%) |
Jun 07, 2022 | 12.96 | 13.25 | 12.74 | 13.08 | 248,812 | +0.16(+1.21%) |
Jun 06, 2022 | 12.85 | 13.06 | 12.61 | 12.93 | 326,151 | +0.18(+1.40%) |
Jun 03, 2022 | 12.66 | 12.93 | 12.57 | 12.75 | 313,143 | +0.05(+0.43%) |
Jun 02, 2022 | 12.77 | 12.87 | 12.35 | 12.69 | 242,677 | -0.12(-0.92%) |
Jun 01, 2022 | 12.44 | 12.90 | 12.41 | 12.81 | 247,672 | +0.53(+4.30%) |
May 31, 2022 | 12.96 | 13.31 | 12.10 | 12.28 | 270,175 | -0.55(-4.26%) |
May 27, 2022 | 12.49 | 12.98 | 12.44 | 12.83 | 252,821 | +0.23(+1.81%) |
May 26, 2022 | 12.07 | 12.71 | 12.07 | 12.60 | 1,177,393 | +0.58(+4.85%) |
May 25, 2022 | 11.74 | 12.07 | 11.56 | 12.02 | 295,695 | +0.30(+2.57%) |
May 24, 2022 | 11.55 | 11.87 | 11.35 | 11.72 | 471,234 | +0.03(+0.23%) |
May 23, 2022 | 11.56 | 11.73 | 11.32 | 11.69 | 402,578 | +0.16(+1.42%) |
May 20, 2022 | 11.61 | 11.73 | 11.34 | 11.53 | 230,779 | +0.05(+0.40%) |
May 19, 2022 | 11.07 | 11.90 | 11.07 | 11.48 | 410,774 | +0.09(+0.80%) |
May 18, 2022 | 11.63 | 11.90 | 11.20 | 11.39 | 277,496 | -0.16(-1.42%) |
May 17, 2022 | 11.73 | 11.84 | 11.53 | 11.55 | 322,115 | +0.00(+0.00%) |
May 16, 2022 | 11.14 | 11.65 | 11.14 | 11.55 | 397,972 | +0.51(+4.62%) |
May 13, 2022 | 10.75 | 11.19 | 10.73 | 11.04 | 266,629 | +0.46(+4.30%) |
May 12, 2022 | 10.48 | 10.74 | 10.21 | 10.59 | 218,387 | +0.04(+0.35%) |
May 11, 2022 | 10.90 | 11.28 | 10.54 | 10.55 | 244,174 | -0.18(-1.70%) |
May 10, 2022 | 10.35 | 11.06 | 10.21 | 10.73 | 341,622 | +0.86(+8.67%) |
May 09, 2022 | 10.95 | 10.95 | 9.822 | 9.876 | 356,601 | -1.29(-11.58%) |
May 06, 2022 | 11.37 | 11.40 | 11.04 | 11.17 | 221,495 | -0.03(-0.24%) |
May 05, 2022 | 11.51 | 11.51 | 10.71 | 11.20 | 302,413 | -0.26(-2.23%) |
May 04, 2022 | 11.30 | 11.48 | 10.89 | 11.45 | 605,908 | +0.36(+3.20%) |
May 03, 2022 | 10.75 | 11.30 | 10.71 | 11.10 | 594,558 | +0.44(+4.10%) |
May 02, 2022 | 10.28 | 10.74 | 10.07 | 10.66 | 1,045,780 | +0.41(+4.00%) |
Apr 29, 2022 | 10.39 | 10.66 | 10.07 | 10.25 | 381,408 | +0.53(+5.44%) |
Apr 28, 2022 | 9.594 | 9.913 | 9.311 | 9.721 | 161,229 | +0.17(+1.81%) |
Apr 27, 2022 | 9.366 | 9.685 | 9.093 | 9.548 | 149,528 | +0.18(+1.95%) |
Apr 26, 2022 | 9.257 | 9.703 | 9.257 | 9.366 | 213,212 | +0.07(+0.78%) |
Apr 25, 2022 | 9.475 | 9.530 | 8.838 | 9.293 | 280,483 | -0.61(-6.16%) |
Apr 22, 2022 | 10.09 | 10.43 | 9.813 | 9.904 | 257,693 | -0.31(-3.03%) |
Apr 21, 2022 | 10.72 | 10.75 | 10.07 | 10.21 | 239,716 | -0.46(-4.35%) |
Apr 20, 2022 | 10.54 | 10.75 | 10.21 | 10.68 | 295,645 | +0.20(+1.91%) |
Apr 19, 2022 | 10.31 | 10.66 | 10.14 | 10.48 | 217,113 | +0.12(+1.14%) |
Apr 18, 2022 | 10.43 | 10.71 | 10.20 | 10.36 | 542,865 | -0.02(-0.18%) |
Apr 14, 2022 | 10.36 | 10.49 | 10.20 | 10.38 | 150,658 | +0.03(+0.26%) |
Apr 13, 2022 | 10.26 | 10.48 | 10.15 | 10.35 | 221,255 | +0.26(+2.53%) |
Apr 12, 2022 | 9.922 | 10.26 | 9.922 | 10.10 | 148,235 | +0.31(+3.17%) |
Apr 11, 2022 | 9.986 | 10.00 | 9.703 | 9.785 | 143,164 | -0.26(-2.63%) |
Apr 08, 2022 | 9.785 | 10.20 | 9.731 | 10.05 | 225,277 | +0.30(+3.08%) |
Apr 07, 2022 | 9.867 | 9.958 | 9.567 | 9.749 | 150,922 | -0.07(-0.74%) |
Apr 06, 2022 | 10.09 | 10.17 | 9.731 | 9.822 | 198,682 | -0.18(-1.82%) |
Apr 05, 2022 | 10.36 | 10.59 | 9.977 | 10.00 | 205,353 | -0.36(-3.43%) |
Apr 04, 2022 | 10.46 | 10.53 | 10.07 | 10.36 | 208,049 | -0.04(-0.35%) |