Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.50 | 13.32 | 11.50 | 13.29 | 369,243 | +1.53(+13.01%) |
Jun 29, 2022 | 12.54 | 12.54 | 11.56 | 11.76 | 807,079 | -1.15(-8.91%) |
Jun 28, 2022 | 13.70 | 13.73 | 12.66 | 12.91 | 269,473 | -0.62(-4.58%) |
Jun 27, 2022 | 12.92 | 13.95 | 12.87 | 13.53 | 320,627 | +0.59(+4.56%) |
Jun 24, 2022 | 14.05 | 14.14 | 12.91 | 12.94 | 382,135 | -1.11(-7.90%) |
Jun 23, 2022 | 13.02 | 14.14 | 12.90 | 14.05 | 459,696 | +0.87(+6.60%) |
Jun 22, 2022 | 12.50 | 13.34 | 12.46 | 13.18 | 286,685 | +0.58(+4.60%) |
Jun 21, 2022 | 12.07 | 12.96 | 12.07 | 12.60 | 321,977 | +0.27(+2.19%) |
Jun 17, 2022 | 11.75 | 12.59 | 11.44 | 12.33 | 1,218,526 | +0.83(+7.22%) |
Jun 16, 2022 | 11.75 | 11.98 | 11.00 | 11.50 | 483,345 | -0.81(-6.58%) |
Jun 15, 2022 | 11.00 | 12.34 | 11.00 | 12.31 | 509,340 | +1.43(+13.14%) |
Jun 14, 2022 | 12.11 | 12.42 | 10.80 | 10.88 | 600,610 | -1.22(-10.08%) |
Jun 13, 2022 | 12.50 | 12.88 | 11.27 | 12.10 | 831,529 | -1.40(-10.37%) |
Jun 10, 2022 | 13.30 | 13.93 | 13.17 | 13.50 | 256,531 | -0.09(-0.66%) |
Jun 09, 2022 | 13.98 | 14.33 | 13.56 | 13.59 | 191,104 | -0.67(-4.70%) |
Jun 08, 2022 | 14.05 | 14.68 | 13.99 | 14.26 | 512,767 | +0.05(+0.35%) |
Jun 07, 2022 | 13.30 | 14.32 | 13.28 | 14.21 | 258,035 | +0.69(+5.10%) |
Jun 06, 2022 | 14.75 | 14.94 | 13.40 | 13.52 | 501,870 | +0.41(+3.13%) |
Jun 03, 2022 | 12.58 | 13.25 | 12.35 | 13.11 | 346,761 | +0.16(+1.24%) |
Jun 02, 2022 | 11.89 | 13.24 | 11.82 | 12.95 | 631,988 | +1.16(+9.84%) |
Jun 01, 2022 | 12.05 | 12.47 | 11.76 | 11.79 | 379,175 | -0.17(-1.42%) |
May 31, 2022 | 12.90 | 13.18 | 11.92 | 11.96 | 661,388 | -0.94(-7.29%) |
May 27, 2022 | 12.09 | 13.31 | 11.35 | 12.90 | 910,959 | +0.86(+7.14%) |
May 26, 2022 | 11.48 | 12.38 | 11.14 | 12.04 | 274,840 | +0.52(+4.51%) |
May 25, 2022 | 10.79 | 11.64 | 10.75 | 11.52 | 238,912 | +0.57(+5.21%) |
May 24, 2022 | 11.81 | 11.81 | 10.70 | 10.95 | 327,950 | -1.08(-8.98%) |
May 23, 2022 | 12.60 | 12.68 | 11.56 | 12.03 | 244,801 | -0.39(-3.14%) |
May 20, 2022 | 12.50 | 12.65 | 11.60 | 12.42 | 344,723 | +0.17(+1.39%) |
May 19, 2022 | 11.11 | 12.45 | 11.08 | 12.25 | 305,316 | +1.20(+10.86%) |
May 18, 2022 | 10.67 | 11.59 | 10.61 | 11.05 | 264,458 | +0.18(+1.66%) |
May 17, 2022 | 10.41 | 10.89 | 10.24 | 10.87 | 234,313 | +0.82(+8.16%) |
May 16, 2022 | 10.24 | 10.63 | 9.970 | 10.05 | 188,975 | -0.23(-2.24%) |
May 13, 2022 | 10.19 | 10.66 | 9.940 | 10.28 | 211,245 | +0.63(+6.53%) |
May 12, 2022 | 9.120 | 9.970 | 8.850 | 9.650 | 288,730 | +0.35(+3.76%) |
May 11, 2022 | 10.06 | 10.30 | 9.130 | 9.300 | 386,012 | -0.85(-8.37%) |
May 10, 2022 | 11.39 | 11.73 | 10.00 | 10.15 | 536,525 | -0.74(-6.80%) |
May 09, 2022 | 11.39 | 11.69 | 10.74 | 10.89 | 320,043 | -1.06(-8.87%) |
May 06, 2022 | 13.05 | 13.19 | 11.70 | 11.95 | 370,207 | -1.26(-9.54%) |
May 05, 2022 | 13.70 | 13.79 | 12.81 | 13.21 | 257,190 | -0.56(-4.07%) |
May 04, 2022 | 12.29 | 13.81 | 12.25 | 13.77 | 780,065 | +1.60(+13.15%) |
May 03, 2022 | 11.35 | 12.30 | 11.31 | 12.17 | 256,368 | +0.75(+6.57%) |
May 02, 2022 | 11.51 | 11.64 | 10.75 | 11.42 | 440,576 | -0.16(-1.38%) |
Apr 29, 2022 | 11.68 | 12.23 | 11.46 | 11.58 | 189,053 | -0.12(-1.03%) |
Apr 28, 2022 | 11.52 | 11.90 | 11.19 | 11.70 | 171,729 | +0.41(+3.63%) |
Apr 27, 2022 | 11.43 | 11.97 | 11.18 | 11.29 | 283,254 | +0.04(+0.36%) |
Apr 26, 2022 | 10.90 | 11.37 | 10.35 | 11.25 | 565,660 | +0.40(+3.69%) |
Apr 25, 2022 | 11.06 | 11.11 | 10.35 | 10.85 | 920,500 | -0.49(-4.32%) |
Apr 22, 2022 | 12.78 | 13.03 | 10.90 | 11.34 | 1,445,571 | -1.53(-11.89%) |
Apr 21, 2022 | 14.33 | 14.44 | 12.36 | 12.87 | 887,692 | -1.36(-9.56%) |
Apr 20, 2022 | 14.13 | 14.44 | 13.88 | 14.23 | 707,316 | +0.44(+3.19%) |
Apr 19, 2022 | 13.29 | 13.89 | 13.10 | 13.79 | 189,900 | +0.49(+3.68%) |
Apr 18, 2022 | 13.08 | 13.60 | 12.81 | 13.30 | 282,231 | +0.01(+0.08%) |
Apr 14, 2022 | 13.74 | 14.19 | 13.21 | 13.29 | 338,600 | -0.37(-2.71%) |
Apr 13, 2022 | 13.09 | 13.76 | 13.09 | 13.66 | 345,031 | +0.68(+5.24%) |
Apr 12, 2022 | 13.13 | 13.42 | 12.77 | 12.98 | 316,200 | +0.18(+1.41%) |
Apr 11, 2022 | 12.37 | 12.95 | 12.16 | 12.80 | 248,676 | +0.31(+2.48%) |
Apr 08, 2022 | 12.93 | 12.99 | 12.37 | 12.49 | 226,944 | -0.45(-3.48%) |
Apr 07, 2022 | 13.23 | 13.71 | 12.16 | 12.94 | 602,828 | -0.45(-3.36%) |
Apr 06, 2022 | 13.54 | 13.68 | 13.13 | 13.39 | 362,275 | -0.58(-4.15%) |
Apr 05, 2022 | 15.07 | 15.25 | 13.92 | 13.97 | 348,238 | -1.05(-6.99%) |
Apr 04, 2022 | 14.15 | 15.18 | 14.15 | 15.02 | 276,407 | +1.02(+7.29%) |