Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.99 | 13.63 | 12.67 | 13.20 | 443,136 | -0.18(-1.35%) |
Jun 29, 2022 | 12.31 | 13.57 | 11.98 | 13.38 | 549,475 | +0.96(+7.73%) |
Jun 28, 2022 | 12.94 | 13.00 | 12.21 | 12.42 | 385,983 | -0.42(-3.27%) |
Jun 27, 2022 | 12.25 | 12.87 | 11.93 | 12.84 | 426,898 | +0.73(+6.03%) |
Jun 24, 2022 | 12.47 | 12.60 | 11.91 | 12.11 | 1,182,460 | +0.05(+0.41%) |
Jun 23, 2022 | 11.29 | 12.11 | 11.20 | 12.06 | 414,095 | +0.86(+7.68%) |
Jun 22, 2022 | 10.52 | 11.66 | 10.37 | 11.20 | 344,332 | +0.42(+3.90%) |
Jun 21, 2022 | 10.60 | 11.34 | 10.60 | 10.78 | 518,386 | +0.45(+4.36%) |
Jun 17, 2022 | 9.170 | 10.51 | 9.170 | 10.33 | 2,399,472 | +1.30(+14.40%) |
Jun 16, 2022 | 9.440 | 9.630 | 8.880 | 9.030 | 965,458 | -0.83(-8.42%) |
Jun 15, 2022 | 9.280 | 9.910 | 9.180 | 9.860 | 960,131 | +0.67(+7.29%) |
Jun 14, 2022 | 9.310 | 9.450 | 8.795 | 9.190 | 582,702 | -0.05(-0.54%) |
Jun 13, 2022 | 9.870 | 9.880 | 9.040 | 9.240 | 717,288 | -1.02(-9.94%) |
Jun 10, 2022 | 10.85 | 10.85 | 10.01 | 10.26 | 607,459 | -0.95(-8.47%) |
Jun 09, 2022 | 11.58 | 11.81 | 11.14 | 11.21 | 385,690 | -0.51(-4.35%) |
Jun 08, 2022 | 11.33 | 11.96 | 11.17 | 11.72 | 576,605 | +0.20(+1.74%) |
Jun 07, 2022 | 10.64 | 11.55 | 10.59 | 11.52 | 474,233 | +0.72(+6.67%) |
Jun 06, 2022 | 11.63 | 11.91 | 10.75 | 10.80 | 271,493 | -0.37(-3.31%) |
Jun 03, 2022 | 10.56 | 11.27 | 10.41 | 11.17 | 632,550 | +0.51(+4.78%) |
Jun 02, 2022 | 10.74 | 11.19 | 10.57 | 10.66 | 572,734 | -0.15(-1.39%) |
Jun 01, 2022 | 11.91 | 11.95 | 10.64 | 10.81 | 684,517 | -0.89(-7.61%) |
May 31, 2022 | 12.18 | 12.39 | 11.48 | 11.70 | 497,006 | -0.55(-4.49%) |
May 27, 2022 | 11.62 | 12.75 | 11.25 | 12.25 | 574,683 | +0.71(+6.15%) |
May 26, 2022 | 11.53 | 11.85 | 11.15 | 11.54 | 435,996 | +0.09(+0.79%) |
May 25, 2022 | 11.42 | 11.83 | 11.28 | 11.45 | 444,155 | +0.00(+0.00%) |
May 24, 2022 | 13.36 | 13.36 | 11.23 | 11.45 | 778,039 | -2.07(-15.31%) |
May 23, 2022 | 13.64 | 13.77 | 12.93 | 13.52 | 374,176 | -0.05(-0.37%) |
May 20, 2022 | 13.43 | 13.84 | 12.72 | 13.57 | 355,262 | +0.33(+2.49%) |
May 19, 2022 | 13.20 | 13.54 | 12.56 | 13.24 | 405,248 | -0.05(-0.38%) |
May 18, 2022 | 13.15 | 13.90 | 13.03 | 13.29 | 628,449 | -0.45(-3.28%) |
May 17, 2022 | 12.32 | 13.92 | 12.23 | 13.74 | 724,069 | +1.71(+14.21%) |
May 16, 2022 | 11.61 | 12.45 | 11.33 | 12.03 | 366,161 | +0.29(+2.47%) |
May 13, 2022 | 10.99 | 12.00 | 10.63 | 11.74 | 652,429 | +0.98(+9.11%) |
May 12, 2022 | 9.360 | 11.46 | 9.080 | 10.76 | 1,039,520 | +1.09(+11.27%) |
May 11, 2022 | 11.07 | 11.38 | 9.600 | 9.670 | 785,517 | -1.56(-13.89%) |
May 10, 2022 | 11.81 | 12.02 | 10.70 | 11.23 | 938,165 | -0.13(-1.14%) |
May 09, 2022 | 12.34 | 12.77 | 11.28 | 11.36 | 921,551 | -1.20(-9.55%) |
May 06, 2022 | 13.39 | 13.67 | 12.50 | 12.56 | 617,940 | -1.15(-8.39%) |
May 05, 2022 | 14.80 | 14.80 | 13.32 | 13.71 | 448,712 | -1.09(-7.36%) |
May 04, 2022 | 13.98 | 14.86 | 13.39 | 14.80 | 537,911 | +0.82(+5.87%) |
May 03, 2022 | 13.84 | 14.07 | 13.43 | 13.98 | 269,626 | +0.03(+0.22%) |
May 02, 2022 | 13.21 | 13.96 | 12.96 | 13.95 | 417,963 | +0.84(+6.41%) |
Apr 29, 2022 | 13.12 | 13.96 | 13.06 | 13.11 | 351,372 | -0.19(-1.43%) |
Apr 28, 2022 | 13.23 | 13.75 | 12.33 | 13.30 | 562,995 | +0.13(+0.99%) |
Apr 27, 2022 | 13.71 | 13.99 | 13.15 | 13.17 | 435,792 | -0.67(-4.84%) |
Apr 26, 2022 | 14.37 | 14.55 | 13.81 | 13.84 | 463,400 | -0.78(-5.34%) |
Apr 25, 2022 | 13.16 | 14.64 | 13.16 | 14.62 | 458,738 | +0.94(+6.87%) |
Apr 22, 2022 | 13.41 | 13.94 | 13.28 | 13.68 | 584,041 | +0.22(+1.63%) |
Apr 21, 2022 | 14.50 | 14.92 | 13.14 | 13.46 | 1,045,970 | -0.97(-6.72%) |
Apr 20, 2022 | 15.10 | 15.27 | 14.18 | 14.43 | 818,511 | -0.50(-3.35%) |
Apr 19, 2022 | 15.65 | 16.51 | 14.80 | 14.93 | 1,558,198 | +0.16(+1.08%) |
Apr 18, 2022 | 15.40 | 15.50 | 14.64 | 14.77 | 692,880 | -0.81(-5.20%) |
Apr 14, 2022 | 16.68 | 16.68 | 15.27 | 15.58 | 673,804 | -0.54(-3.35%) |
Apr 13, 2022 | 15.75 | 16.61 | 15.71 | 16.12 | 788,119 | +0.37(+2.35%) |
Apr 12, 2022 | 16.44 | 16.89 | 15.62 | 15.75 | 806,412 | -0.53(-3.26%) |
Apr 11, 2022 | 16.84 | 17.48 | 15.90 | 16.28 | 1,155,552 | -0.83(-4.85%) |
Apr 08, 2022 | 17.51 | 18.29 | 16.50 | 17.11 | 1,882,089 | -0.51(-2.89%) |
Apr 07, 2022 | 19.86 | 20.50 | 17.61 | 17.62 | 2,152,270 | -2.26(-11.37%) |
Apr 06, 2022 | 21.75 | 24.57 | 18.96 | 19.88 | 14,916,044 | +0.00(+0.00%) |
Apr 05, 2022 | 20.80 | 21.32 | 19.62 | 19.88 | 728,305 | -0.61(-2.98%) |
Apr 04, 2022 | 21.89 | 22.38 | 20.39 | 20.49 | 998,418 | -1.06(-4.92%) |