Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.21 | 11.24 | 11.04 | 11.12 | 162,873 | -0.15(-1.33%) |
Jun 29, 2022 | 11.37 | 11.37 | 11.12 | 11.27 | 184,693 | -0.09(-0.79%) |
Jun 28, 2022 | 11.45 | 11.58 | 11.33 | 11.36 | 303,400 | -0.02(-0.18%) |
Jun 27, 2022 | 11.60 | 11.69 | 11.31 | 11.38 | 291,706 | -0.19(-1.64%) |
Jun 24, 2022 | 11.55 | 11.73 | 11.49 | 11.57 | 416,041 | +0.13(+1.14%) |
Jun 23, 2022 | 11.51 | 11.65 | 11.36 | 11.44 | 642,160 | -0.06(-0.52%) |
Jun 22, 2022 | 11.49 | 11.64 | 11.49 | 11.50 | 298,822 | -0.11(-0.95%) |
Jun 21, 2022 | 11.51 | 11.77 | 11.51 | 11.61 | 382,494 | +0.16(+1.40%) |
Jun 17, 2022 | 10.72 | 11.47 | 10.67 | 11.45 | 890,241 | +0.71(+6.61%) |
Jun 16, 2022 | 10.80 | 10.93 | 10.60 | 10.74 | 790,888 | -0.23(-2.10%) |
Jun 15, 2022 | 10.94 | 11.10 | 10.83 | 10.97 | 840,027 | +0.15(+1.39%) |
Jun 14, 2022 | 11.17 | 11.25 | 10.69 | 10.82 | 833,692 | -0.25(-2.26%) |
Jun 13, 2022 | 11.40 | 11.46 | 10.99 | 11.07 | 605,076 | -0.50(-4.32%) |
Jun 10, 2022 | 12.00 | 12.08 | 11.52 | 11.57 | 457,814 | -0.50(-4.14%) |
Jun 09, 2022 | 12.47 | 12.47 | 12.07 | 12.07 | 454,160 | -0.37(-2.97%) |
Jun 08, 2022 | 12.37 | 12.49 | 12.28 | 12.44 | 503,389 | +0.08(+0.65%) |
Jun 07, 2022 | 12.30 | 12.40 | 12.20 | 12.36 | 369,476 | +0.02(+0.16%) |
Jun 06, 2022 | 12.26 | 12.41 | 12.16 | 12.34 | 513,274 | +0.11(+0.90%) |
Jun 03, 2022 | 12.37 | 12.53 | 12.12 | 12.23 | 470,119 | -0.26(-2.08%) |
Jun 02, 2022 | 12.50 | 12.74 | 12.35 | 12.49 | 550,042 | +0.02(+0.16%) |
Jun 01, 2022 | 12.73 | 12.82 | 12.43 | 12.47 | 5,223,970 | -0.20(-1.57%) |
May 31, 2022 | 12.62 | 12.83 | 12.10 | 12.67 | 903,587 | +0.15(+1.19%) |
May 27, 2022 | 12.51 | 12.55 | 12.00 | 12.52 | 1,170,173 | +0.09(+0.72%) |
May 26, 2022 | 12.16 | 12.53 | 10.43 | 12.43 | 3,488,617 | -0.49(-3.77%) |
May 25, 2022 | 12.45 | 12.93 | 12.44 | 12.92 | 324,581 | +0.45(+3.58%) |
May 24, 2022 | 12.91 | 12.91 | 12.26 | 12.47 | 490,347 | -0.40(-3.09%) |
May 23, 2022 | 13.04 | 13.04 | 12.71 | 12.87 | 612,753 | -0.10(-0.77%) |
May 20, 2022 | 13.08 | 13.10 | 12.75 | 12.97 | 265,560 | +0.00(+0.00%) |
May 19, 2022 | 12.84 | 13.03 | 12.80 | 12.97 | 166,671 | +0.06(+0.46%) |
May 18, 2022 | 13.09 | 13.21 | 12.82 | 12.91 | 285,644 | -0.28(-2.11%) |
May 17, 2022 | 13.07 | 13.22 | 13.07 | 13.19 | 223,594 | +0.25(+1.92%) |
May 16, 2022 | 13.04 | 13.15 | 12.74 | 12.94 | 295,476 | -0.22(-1.66%) |
May 13, 2022 | 13.09 | 13.30 | 13.00 | 13.16 | 291,545 | +0.13(+0.99%) |
May 12, 2022 | 12.95 | 13.22 | 12.87 | 13.03 | 261,007 | +0.00(+0.00%) |
May 11, 2022 | 13.30 | 13.49 | 12.95 | 13.03 | 273,742 | -0.26(-1.94%) |
May 10, 2022 | 13.11 | 13.34 | 12.97 | 13.28 | 511,069 | +0.20(+1.52%) |
May 09, 2022 | 13.50 | 13.60 | 12.99 | 13.09 | 576,216 | -0.64(-4.63%) |
May 06, 2022 | 14.05 | 14.05 | 13.61 | 13.72 | 355,028 | -0.31(-2.19%) |
May 05, 2022 | 14.03 | 14.08 | 13.82 | 14.03 | 373,659 | -0.08(-0.56%) |
May 04, 2022 | 14.07 | 14.12 | 13.71 | 14.11 | 372,389 | +0.03(+0.21%) |
May 03, 2022 | 13.94 | 14.17 | 13.80 | 14.08 | 434,430 | +0.21(+1.50%) |
May 02, 2022 | 13.68 | 14.11 | 13.50 | 13.87 | 898,961 | +0.43(+3.18%) |
Apr 29, 2022 | 13.34 | 13.75 | 13.33 | 13.44 | 414,572 | +0.10(+0.74%) |
Apr 28, 2022 | 13.32 | 13.40 | 13.07 | 13.34 | 192,480 | +0.08(+0.60%) |
Apr 27, 2022 | 13.18 | 13.34 | 13.11 | 13.26 | 281,955 | +0.02(+0.15%) |
Apr 26, 2022 | 13.62 | 13.62 | 13.24 | 13.24 | 212,723 | -0.42(-3.05%) |
Apr 25, 2022 | 13.25 | 13.68 | 13.21 | 13.66 | 398,919 | +0.34(+2.53%) |
Apr 22, 2022 | 13.63 | 13.70 | 13.30 | 13.32 | 254,440 | -0.38(-2.75%) |
Apr 21, 2022 | 14.02 | 14.04 | 13.67 | 13.70 | 700,133 | -0.27(-1.92%) |
Apr 20, 2022 | 13.87 | 13.99 | 13.78 | 13.97 | 281,229 | +0.13(+0.93%) |
Apr 19, 2022 | 13.94 | 13.94 | 13.78 | 13.84 | 230,902 | -0.05(-0.36%) |
Apr 18, 2022 | 13.74 | 13.91 | 13.70 | 13.89 | 246,219 | +0.09(+0.65%) |
Apr 14, 2022 | 14.01 | 14.01 | 13.77 | 13.80 | 184,851 | -0.14(-1.00%) |
Apr 13, 2022 | 13.92 | 13.96 | 13.80 | 13.94 | 460,728 | +0.09(+0.65%) |
Apr 12, 2022 | 14.06 | 14.16 | 13.85 | 13.85 | 251,299 | -0.21(-1.48%) |
Apr 11, 2022 | 14.59 | 14.59 | 14.03 | 14.06 | 231,285 | -0.56(-3.80%) |
Apr 08, 2022 | 14.56 | 14.67 | 14.41 | 14.61 | 447,659 | +0.03(+0.20%) |
Apr 07, 2022 | 14.38 | 14.67 | 14.33 | 14.58 | 403,144 | +0.20(+1.38%) |
Apr 06, 2022 | 14.06 | 14.48 | 14.03 | 14.39 | 907,359 | +0.08(+0.55%) |
Apr 05, 2022 | 14.49 | 14.65 | 14.16 | 14.31 | 361,123 | -0.18(-1.23%) |
Apr 04, 2022 | 14.59 | 14.68 | 14.42 | 14.49 | 901,878 | -0.11(-0.75%) |