Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.13 | 0 | +0.12(+1.20%) | |||
Jun 29, 2022 | 10.05 | 10.23 | 9.970 | 10.01 | 198,349 | -0.03(-0.30%) |
Jun 28, 2022 | 10.29 | 10.44 | 10.04 | 10.04 | 119,541 | -0.25(-2.43%) |
Jun 27, 2022 | 10.33 | 10.42 | 10.24 | 10.29 | 105,454 | +0.00(+0.00%) |
Jun 24, 2022 | 10.07 | 10.33 | 10.07 | 10.29 | 99,492 | +0.23(+2.29%) |
Jun 23, 2022 | 9.990 | 10.12 | 9.950 | 10.06 | 161,793 | +0.01(+0.10%) |
Jun 22, 2022 | 10.10 | 10.13 | 9.990 | 10.05 | 145,500 | -0.11(-1.08%) |
Jun 21, 2022 | 10.25 | 10.36 | 10.05 | 10.16 | 276,000 | -0.01(-0.10%) |
Jun 20, 2022 | 10.17 | 10.26 | 10.01 | 10.17 | 155,640 | +0.22(+2.21%) |
Jun 17, 2022 | 9.650 | 9.990 | 9.650 | 9.950 | 2,440,337 | +0.16(+1.63%) |
Jun 16, 2022 | 9.940 | 10.10 | 9.600 | 9.790 | 435,704 | -0.26(-2.59%) |
Jun 15, 2022 | 9.910 | 10.12 | 9.910 | 10.05 | 227,364 | +0.19(+1.93%) |
Jun 14, 2022 | 9.980 | 10.00 | 9.760 | 9.860 | 193,304 | -0.08(-0.80%) |
Jun 13, 2022 | 10.00 | 10.04 | 9.800 | 9.940 | 375,627 | -0.14(-1.39%) |
Jun 10, 2022 | 10.17 | 10.27 | 10.02 | 10.08 | 382,023 | -0.21(-2.04%) |
Jun 09, 2022 | 10.25 | 10.31 | 10.16 | 10.29 | 127,759 | -0.02(-0.19%) |
Jun 08, 2022 | 10.42 | 10.55 | 10.26 | 10.31 | 158,872 | -0.16(-1.53%) |
Jun 07, 2022 | 10.57 | 10.57 | 10.33 | 10.47 | 181,252 | -0.12(-1.13%) |
Jun 06, 2022 | 10.30 | 10.59 | 10.28 | 10.59 | 222,119 | +0.21(+2.02%) |
Jun 03, 2022 | 10.35 | 10.47 | 10.24 | 10.38 | 239,399 | +0.03(+0.29%) |
Jun 02, 2022 | 10.30 | 10.52 | 10.30 | 10.35 | 314,475 | +0.06(+0.58%) |
Jun 01, 2022 | 10.38 | 10.42 | 10.20 | 10.29 | 285,234 | -0.02(-0.19%) |
May 31, 2022 | 10.48 | 10.48 | 10.14 | 10.31 | 754,263 | -0.18(-1.72%) |
May 30, 2022 | 10.14 | 10.49 | 10.05 | 10.49 | 150,885 | +0.34(+3.35%) |
May 27, 2022 | 10.23 | 10.28 | 9.990 | 10.15 | 580,591 | -0.04(-0.39%) |
May 26, 2022 | 10.19 | 10.39 | 10.18 | 10.19 | 337,038 | +0.03(+0.30%) |
May 25, 2022 | 10.19 | 10.21 | 9.890 | 10.16 | 384,920 | -0.06(-0.59%) |
May 24, 2022 | 10.47 | 10.47 | 10.13 | 10.22 | 237,752 | -0.04(-0.39%) |
May 20, 2022 | 10.26 | 0 | +0.07(+0.69%) | |||
May 19, 2022 | 10.47 | 10.59 | 10.14 | 10.19 | 286,742 | -0.46(-4.32%) |
May 18, 2022 | 10.86 | 10.95 | 10.55 | 10.65 | 330,023 | -0.40(-3.62%) |
May 17, 2022 | 10.54 | 11.10 | 10.46 | 11.05 | 431,686 | +0.58(+5.54%) |
May 16, 2022 | 9.700 | 10.63 | 9.460 | 10.47 | 750,905 | +0.65(+6.62%) |
May 13, 2022 | 9.340 | 10.20 | 9.130 | 9.820 | 958,795 | +0.66(+7.21%) |
May 12, 2022 | 11.04 | 11.04 | 9.080 | 9.160 | 1,389,449 | -2.73(-22.96%) |
May 11, 2022 | 12.22 | 12.32 | 11.85 | 11.89 | 177,094 | -0.33(-2.70%) |
May 10, 2022 | 12.20 | 12.38 | 12.10 | 12.22 | 208,708 | +0.09(+0.74%) |
May 09, 2022 | 12.00 | 12.22 | 11.80 | 12.13 | 231,625 | +0.11(+0.92%) |
May 06, 2022 | 12.40 | 12.41 | 12.01 | 12.02 | 496,394 | -0.36(-2.91%) |
May 05, 2022 | 12.60 | 12.67 | 12.32 | 12.38 | 160,815 | -0.29(-2.29%) |
May 04, 2022 | 12.66 | 12.79 | 12.46 | 12.67 | 93,242 | +0.01(+0.08%) |
May 03, 2022 | 12.66 | 12.77 | 12.60 | 12.66 | 117,083 | +0.03(+0.24%) |
May 02, 2022 | 12.65 | 12.74 | 12.52 | 12.63 | 116,183 | +0.00(+0.00%) |
Apr 29, 2022 | 12.85 | 12.88 | 12.63 | 12.63 | 183,294 | -0.17(-1.33%) |
Apr 28, 2022 | 12.60 | 12.88 | 12.51 | 12.80 | 210,452 | +0.23(+1.83%) |
Apr 27, 2022 | 12.43 | 12.73 | 12.43 | 12.57 | 190,830 | +0.17(+1.37%) |
Apr 26, 2022 | 12.56 | 12.61 | 12.40 | 12.40 | 144,924 | -0.19(-1.51%) |
Apr 25, 2022 | 12.60 | 12.63 | 12.42 | 12.59 | 144,834 | -0.04(-0.32%) |
Apr 22, 2022 | 12.75 | 12.84 | 12.60 | 12.63 | 94,311 | -0.16(-1.25%) |
Apr 21, 2022 | 12.80 | 12.81 | 12.67 | 12.79 | 185,912 | -0.02(-0.16%) |
Apr 20, 2022 | 13.13 | 13.15 | 12.77 | 12.81 | 126,007 | -0.19(-1.46%) |
Apr 19, 2022 | 12.70 | 13.00 | 12.70 | 13.00 | 175,110 | +0.34(+2.69%) |
Apr 18, 2022 | 12.60 | 12.75 | 12.50 | 12.66 | 94,304 | +0.09(+0.72%) |
Apr 14, 2022 | 12.57 | 0 | -0.10(-0.79%) | |||
Apr 13, 2022 | 12.67 | 12.75 | 12.55 | 12.67 | 100,208 | +0.03(+0.24%) |
Apr 12, 2022 | 12.92 | 13.04 | 12.60 | 12.64 | 228,385 | -0.16(-1.25%) |
Apr 11, 2022 | 12.73 | 12.97 | 12.65 | 12.80 | 130,117 | +0.07(+0.55%) |
Apr 08, 2022 | 12.93 | 12.94 | 12.73 | 12.73 | 113,546 | -0.22(-1.70%) |
Apr 07, 2022 | 12.72 | 13.00 | 12.56 | 12.95 | 343,344 | +0.25(+1.97%) |
Apr 06, 2022 | 12.60 | 12.71 | 12.46 | 12.70 | 208,414 | +0.05(+0.40%) |
Apr 05, 2022 | 12.78 | 12.81 | 12.62 | 12.65 | 168,583 | -0.09(-0.71%) |
Apr 04, 2022 | 12.66 | 12.81 | 12.49 | 12.74 | 154,784 | +0.12(+0.95%) |