Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.470 | 9.560 | 9.362 | 9.439 | 1,684 | -0.20(-2.06%) |
Jun 29, 2022 | 9.630 | 9.638 | 9.600 | 9.638 | 228 | -0.06(-0.61%) |
Jun 28, 2022 | 9.697 | 9.697 | 9.697 | 9.697 | 51 | -0.35(-3.44%) |
Jun 27, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 12 | -0.09(-0.92%) |
Jun 24, 2022 | 10.03 | 10.14 | 10.03 | 10.14 | 2,039 | +0.36(+3.71%) |
Jun 23, 2022 | 9.630 | 9.773 | 9.630 | 9.773 | 301 | +0.22(+2.35%) |
Jun 22, 2022 | 9.620 | 9.620 | 9.549 | 9.549 | 123 | +0.01(+0.15%) |
Jun 21, 2022 | 9.430 | 9.575 | 9.430 | 9.534 | 320 | +0.16(+1.72%) |
Jun 17, 2022 | 9.220 | 9.373 | 9.220 | 9.373 | 664 | +0.21(+2.32%) |
Jun 16, 2022 | 9.350 | 9.350 | 9.161 | 9.161 | 696 | -0.41(-4.25%) |
Jun 15, 2022 | 9.440 | 9.568 | 9.440 | 9.568 | 232 | +0.21(+2.20%) |
Jun 14, 2022 | 9.300 | 9.362 | 9.300 | 9.362 | 1,044 | +0.08(+0.90%) |
Jun 13, 2022 | 9.430 | 9.430 | 9.278 | 9.278 | 273 | -0.51(-5.18%) |
Jun 10, 2022 | 9.880 | 9.983 | 9.745 | 9.784 | 2,523 | -0.38(-3.74%) |
Jun 09, 2022 | 10.41 | 10.41 | 10.16 | 10.16 | 263 | -0.34(-3.19%) |
Jun 08, 2022 | 10.42 | 10.57 | 10.42 | 10.50 | 1,213 | -0.05(-0.45%) |
Jun 07, 2022 | 10.45 | 10.55 | 10.44 | 10.55 | 1,024 | +0.14(+1.34%) |
Jun 06, 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 48 | +0.04(+0.34%) |
Jun 03, 2022 | 10.37 | 10.41 | 10.34 | 10.37 | 1,381 | -0.26(-2.49%) |
Jun 02, 2022 | 10.32 | 10.64 | 10.32 | 10.64 | 2,100 | +0.39(+3.76%) |
Jun 01, 2022 | 10.38 | 10.38 | 10.19 | 10.25 | 881 | -0.12(-1.13%) |
May 31, 2022 | 10.40 | 10.46 | 10.37 | 10.37 | 1,791 | -0.09(-0.90%) |
May 27, 2022 | 10.34 | 10.46 | 10.34 | 10.46 | 2,548 | +0.33(+3.27%) |
May 26, 2022 | 9.969 | 10.15 | 9.969 | 10.13 | 6,438 | +0.26(+2.59%) |
May 25, 2022 | 9.869 | 9.876 | 9.730 | 9.876 | 927 | +0.19(+1.96%) |
May 24, 2022 | 9.686 | 9.686 | 9.686 | 9.686 | 70 | -0.31(-3.10%) |
May 23, 2022 | 9.910 | 9.996 | 9.860 | 9.996 | 2,222 | +0.11(+1.11%) |
May 20, 2022 | 9.999 | 9.999 | 9.820 | 9.887 | 732 | +0.01(+0.07%) |
May 19, 2022 | 9.990 | 9.990 | 9.880 | 9.880 | 1,843 | +0.12(+1.19%) |
May 18, 2022 | 10.07 | 10.07 | 9.750 | 9.763 | 1,166 | -0.44(-4.29%) |
May 17, 2022 | 10.12 | 10.20 | 10.12 | 10.20 | 830 | +0.26(+2.62%) |
May 16, 2022 | 10.10 | 10.11 | 9.940 | 9.940 | 757 | -0.14(-1.42%) |
May 13, 2022 | 9.840 | 10.10 | 9.840 | 10.08 | 1,529 | +0.40(+4.08%) |
May 12, 2022 | 9.800 | 9.800 | 9.590 | 9.688 | 1,202 | +0.05(+0.50%) |
May 11, 2022 | 9.890 | 9.890 | 9.640 | 9.640 | 530 | -0.26(-2.65%) |
May 10, 2022 | 10.01 | 10.01 | 9.750 | 9.903 | 5,958 | +0.06(+0.64%) |
May 09, 2022 | 10.14 | 10.14 | 9.770 | 9.840 | 4,142 | -0.45(-4.36%) |
May 06, 2022 | 10.30 | 10.34 | 10.29 | 10.29 | 1,019 | -0.24(-2.25%) |
May 05, 2022 | 10.52 | 10.53 | 10.52 | 10.53 | 1,257 | -0.48(-4.33%) |
May 04, 2022 | 10.64 | 11.00 | 10.64 | 11.00 | 278 | +0.27(+2.51%) |
May 03, 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 83 | +0.03(+0.32%) |
May 02, 2022 | 10.43 | 10.70 | 10.43 | 10.70 | 1,326 | +0.15(+1.45%) |
Apr 29, 2022 | 10.73 | 10.73 | 10.54 | 10.54 | 1,494 | -0.37(-3.39%) |
Apr 28, 2022 | 10.97 | 11.01 | 10.91 | 10.91 | 409 | +0.33(+3.10%) |
Apr 27, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 95 | -0.06(-0.56%) |
Apr 26, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 82 | -0.14(-1.33%) |
Apr 25, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 464 | -0.09(-0.78%) |
Apr 22, 2022 | 11.12 | 11.12 | 10.88 | 10.88 | 1,274 | -0.28(-2.54%) |
Apr 21, 2022 | 11.28 | 11.28 | 11.16 | 11.16 | 313 | -0.32(-2.79%) |
Apr 20, 2022 | 11.51 | 11.54 | 11.48 | 11.48 | 643 | -0.28(-2.36%) |
Apr 19, 2022 | 11.40 | 11.76 | 11.40 | 11.76 | 9,128 | +0.32(+2.78%) |
Apr 18, 2022 | 11.41 | 11.44 | 11.41 | 11.44 | 479 | -0.15(-1.32%) |
Apr 14, 2022 | 11.59 | 11.59 | 11.59 | 11.59 | 142 | -0.34(-2.87%) |
Apr 13, 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 182 | +0.30(+2.57%) |
Apr 12, 2022 | 11.88 | 11.90 | 11.63 | 11.63 | 619 | -0.06(-0.51%) |
Apr 11, 2022 | 11.74 | 11.75 | 11.69 | 11.69 | 1,807 | -0.17(-1.45%) |
Apr 08, 2022 | 11.85 | 11.88 | 11.85 | 11.87 | 5,255 | -0.20(-1.66%) |
Apr 07, 2022 | 12.13 | 12.13 | 12.07 | 12.07 | 545 | -0.00(-0.00%) |
Apr 06, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 130 | -0.41(-3.29%) |
Apr 05, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 245 | -0.44(-3.41%) |
Apr 04, 2022 | 12.64 | 12.92 | 12.64 | 12.92 | 433 | +0.31(+2.46%) |