Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.61 | 10.99 | 10.34 | 10.52 | 3,711,672 | -0.39(-3.57%) |
Jun 29, 2022 | 12.08 | 12.19 | 10.85 | 10.91 | 3,307,972 | -1.10(-9.16%) |
Jun 28, 2022 | 12.74 | 13.10 | 11.71 | 12.01 | 3,507,546 | -0.38(-3.07%) |
Jun 27, 2022 | 12.12 | 12.41 | 11.79 | 12.39 | 3,481,643 | +0.39(+3.25%) |
Jun 24, 2022 | 11.67 | 12.40 | 11.28 | 12.00 | 12,209,802 | +0.49(+4.26%) |
Jun 23, 2022 | 11.75 | 12.11 | 10.65 | 11.51 | 6,378,789 | -0.10(-0.86%) |
Jun 22, 2022 | 11.47 | 12.29 | 11.28 | 11.61 | 3,908,295 | -0.59(-4.84%) |
Jun 21, 2022 | 12.34 | 12.90 | 11.96 | 12.20 | 4,906,926 | +0.38(+3.21%) |
Jun 17, 2022 | 13.73 | 14.17 | 11.56 | 11.82 | 23,428,956 | -2.01(-14.53%) |
Jun 16, 2022 | 13.75 | 14.44 | 13.44 | 13.83 | 5,501,227 | -0.64(-4.42%) |
Jun 15, 2022 | 13.39 | 14.69 | 13.21 | 14.47 | 4,971,859 | +0.77(+5.62%) |
Jun 14, 2022 | 14.66 | 15.28 | 13.42 | 13.70 | 6,487,942 | -0.80(-5.52%) |
Jun 13, 2022 | 15.33 | 15.72 | 14.20 | 14.50 | 6,538,894 | -1.55(-9.66%) |
Jun 10, 2022 | 15.86 | 16.33 | 15.52 | 16.05 | 3,531,264 | -0.22(-1.35%) |
Jun 09, 2022 | 16.66 | 16.95 | 16.23 | 16.27 | 2,974,155 | -0.73(-4.29%) |
Jun 08, 2022 | 18.00 | 18.04 | 16.61 | 17.00 | 5,822,230 | -1.00(-5.56%) |
Jun 07, 2022 | 16.68 | 18.10 | 16.51 | 18.00 | 6,988,512 | +1.08(+6.38%) |
Jun 06, 2022 | 16.99 | 17.16 | 15.80 | 16.92 | 7,304,022 | +0.22(+1.32%) |
Jun 03, 2022 | 15.18 | 17.05 | 14.73 | 16.70 | 10,184,715 | +1.33(+8.65%) |
Jun 02, 2022 | 13.72 | 15.85 | 13.72 | 15.37 | 8,353,401 | +1.40(+10.02%) |
Jun 01, 2022 | 14.08 | 14.31 | 13.44 | 13.97 | 4,843,011 | -0.02(-0.14%) |
May 31, 2022 | 14.85 | 15.79 | 13.77 | 13.99 | 8,743,768 | -0.57(-3.91%) |
May 27, 2022 | 14.01 | 14.71 | 13.79 | 14.56 | 3,228,877 | +0.41(+2.90%) |
May 26, 2022 | 14.38 | 14.83 | 14.09 | 14.15 | 3,045,931 | -0.23(-1.60%) |
May 25, 2022 | 14.06 | 14.75 | 14.01 | 14.38 | 4,131,939 | +0.31(+2.20%) |
May 24, 2022 | 14.89 | 15.16 | 13.71 | 14.07 | 4,126,973 | -0.96(-6.39%) |
May 23, 2022 | 14.49 | 15.05 | 14.12 | 15.03 | 4,489,317 | +0.63(+4.37%) |
May 20, 2022 | 15.17 | 15.29 | 13.76 | 14.40 | 4,436,838 | -0.58(-3.87%) |
May 19, 2022 | 14.71 | 15.26 | 14.11 | 14.98 | 6,769,778 | -0.09(-0.60%) |
May 18, 2022 | 15.08 | 16.20 | 14.63 | 15.07 | 10,266,390 | -0.03(-0.20%) |
May 17, 2022 | 14.60 | 15.22 | 13.91 | 15.10 | 6,212,633 | +0.99(+7.02%) |
May 16, 2022 | 14.10 | 15.15 | 13.28 | 14.11 | 10,070,841 | +0.27(+1.95%) |
May 13, 2022 | 12.00 | 13.85 | 12.00 | 13.84 | 9,468,441 | +1.94(+16.30%) |
May 12, 2022 | 10.67 | 11.90 | 10.63 | 11.90 | 7,986,484 | +1.23(+11.53%) |
May 11, 2022 | 9.720 | 10.97 | 9.680 | 10.67 | 7,183,092 | +1.02(+10.57%) |
May 10, 2022 | 11.75 | 12.06 | 9.130 | 9.650 | 10,791,450 | +0.18(+1.90%) |
May 09, 2022 | 10.66 | 10.74 | 9.120 | 9.470 | 3,614,821 | -1.38(-12.72%) |
May 06, 2022 | 10.73 | 11.05 | 10.02 | 10.85 | 3,428,139 | +0.25(+2.36%) |
May 05, 2022 | 11.06 | 11.27 | 10.29 | 10.60 | 4,331,053 | -0.38(-3.46%) |
May 04, 2022 | 10.30 | 11.04 | 10.12 | 10.98 | 4,122,304 | +0.79(+7.75%) |
May 03, 2022 | 10.03 | 10.48 | 10.02 | 10.19 | 3,120,415 | +0.11(+1.09%) |
May 02, 2022 | 9.550 | 10.24 | 9.410 | 10.08 | 3,484,316 | +0.57(+5.99%) |
Apr 29, 2022 | 9.590 | 10.08 | 9.510 | 9.510 | 2,931,114 | -0.16(-1.65%) |
Apr 28, 2022 | 9.090 | 9.680 | 8.900 | 9.670 | 3,997,270 | +0.69(+7.68%) |
Apr 27, 2022 | 8.340 | 9.010 | 8.320 | 8.980 | 3,238,424 | +0.72(+8.72%) |
Apr 26, 2022 | 8.490 | 8.770 | 8.200 | 8.260 | 2,400,900 | -0.04(-0.48%) |
Apr 25, 2022 | 8.520 | 8.790 | 8.220 | 8.300 | 2,693,503 | -0.54(-6.11%) |
Apr 22, 2022 | 9.070 | 9.360 | 8.570 | 8.840 | 1,951,111 | -0.27(-2.96%) |
Apr 21, 2022 | 9.200 | 9.450 | 8.840 | 9.110 | 2,081,465 | -0.04(-0.44%) |
Apr 20, 2022 | 8.670 | 9.190 | 8.535 | 9.150 | 2,306,642 | +0.45(+5.17%) |
Apr 19, 2022 | 8.250 | 8.755 | 8.240 | 8.700 | 1,626,450 | +0.39(+4.69%) |
Apr 18, 2022 | 8.500 | 8.517 | 8.130 | 8.310 | 2,325,576 | -0.13(-1.54%) |
Apr 14, 2022 | 8.760 | 8.812 | 8.390 | 8.440 | 1,519,805 | -0.41(-4.63%) |
Apr 13, 2022 | 8.600 | 8.940 | 8.600 | 8.850 | 2,291,169 | +0.24(+2.79%) |
Apr 12, 2022 | 8.360 | 8.860 | 8.330 | 8.610 | 2,128,463 | +0.21(+2.50%) |
Apr 11, 2022 | 8.350 | 8.560 | 8.070 | 8.400 | 2,096,252 | -0.04(-0.47%) |
Apr 08, 2022 | 8.380 | 8.825 | 8.360 | 8.440 | 2,648,056 | -0.25(-2.88%) |
Apr 07, 2022 | 7.730 | 8.710 | 7.710 | 8.690 | 4,052,254 | +0.96(+12.42%) |
Apr 06, 2022 | 8.260 | 8.360 | 7.640 | 7.730 | 5,060,714 | -0.76(-8.95%) |
Apr 05, 2022 | 8.370 | 8.729 | 8.330 | 8.490 | 3,669,407 | -0.18(-2.08%) |
Apr 04, 2022 | 9.750 | 9.779 | 8.330 | 8.670 | 9,063,544 | -1.24(-12.51%) |