Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.43 | 10.76 | 10.32 | 10.64 | 313,226 | +0.10(+0.95%) |
Jun 29, 2022 | 10.50 | 10.64 | 10.04 | 10.54 | 332,974 | -0.03(-0.28%) |
Jun 28, 2022 | 10.92 | 11.18 | 10.49 | 10.57 | 308,494 | -0.21(-1.95%) |
Jun 27, 2022 | 10.51 | 11.45 | 10.51 | 10.78 | 549,295 | +0.33(+3.16%) |
Jun 24, 2022 | 11.05 | 11.26 | 10.36 | 10.45 | 2,762,138 | -0.55(-5.00%) |
Jun 23, 2022 | 10.13 | 11.30 | 10.13 | 11.00 | 543,579 | +0.95(+9.45%) |
Jun 22, 2022 | 10.00 | 10.29 | 9.600 | 10.05 | 469,920 | -0.16(-1.57%) |
Jun 21, 2022 | 11.14 | 11.14 | 10.12 | 10.21 | 348,702 | -0.43(-4.04%) |
Jun 17, 2022 | 11.02 | 11.20 | 10.14 | 10.64 | 546,625 | -1.18(-9.98%) |
Jun 16, 2022 | 12.45 | 12.45 | 11.50 | 11.82 | 265,931 | -0.97(-7.58%) |
Jun 15, 2022 | 12.88 | 13.06 | 12.05 | 12.79 | 281,485 | +0.05(+0.39%) |
Jun 14, 2022 | 13.17 | 13.56 | 12.44 | 12.74 | 233,000 | -0.42(-3.19%) |
Jun 13, 2022 | 14.10 | 14.30 | 13.05 | 13.16 | 153,733 | -1.34(-9.24%) |
Jun 10, 2022 | 14.95 | 15.21 | 14.32 | 14.50 | 270,110 | -0.64(-4.23%) |
Jun 09, 2022 | 15.80 | 15.92 | 14.74 | 15.14 | 203,590 | -0.66(-4.18%) |
Jun 08, 2022 | 15.59 | 16.05 | 15.18 | 15.80 | 193,873 | +0.15(+0.96%) |
Jun 07, 2022 | 15.79 | 15.79 | 14.46 | 15.65 | 523,787 | -0.43(-2.67%) |
Jun 06, 2022 | 17.74 | 17.94 | 15.98 | 16.08 | 276,923 | -1.53(-8.69%) |
Jun 03, 2022 | 17.39 | 17.79 | 17.20 | 17.61 | 182,731 | +0.10(+0.57%) |
Jun 02, 2022 | 17.72 | 18.00 | 17.35 | 17.51 | 169,921 | -0.21(-1.19%) |
Jun 01, 2022 | 17.77 | 17.93 | 16.51 | 17.72 | 465,963 | +0.06(+0.34%) |
May 31, 2022 | 17.34 | 17.86 | 17.15 | 17.66 | 206,218 | +0.08(+0.46%) |
May 27, 2022 | 17.38 | 17.72 | 17.23 | 17.58 | 127,994 | +0.34(+1.97%) |
May 26, 2022 | 16.55 | 17.44 | 16.45 | 17.24 | 222,921 | +0.93(+5.70%) |
May 25, 2022 | 15.63 | 16.50 | 15.51 | 16.31 | 118,273 | +0.68(+4.35%) |
May 24, 2022 | 16.30 | 16.36 | 15.39 | 15.63 | 199,178 | -0.87(-5.27%) |
May 23, 2022 | 17.09 | 17.12 | 16.39 | 16.50 | 125,186 | -0.38(-2.25%) |
May 20, 2022 | 16.80 | 16.96 | 16.57 | 16.88 | 185,684 | +0.28(+1.69%) |
May 19, 2022 | 16.66 | 17.11 | 16.60 | 16.60 | 182,310 | -0.21(-1.25%) |
May 18, 2022 | 17.41 | 17.65 | 16.67 | 16.81 | 247,691 | -0.90(-5.08%) |
May 17, 2022 | 17.06 | 17.73 | 16.83 | 17.71 | 401,737 | +0.89(+5.29%) |
May 16, 2022 | 17.04 | 17.04 | 16.35 | 16.82 | 147,689 | -0.29(-1.69%) |
May 13, 2022 | 17.17 | 17.69 | 16.87 | 17.11 | 235,524 | +0.11(+0.65%) |
May 12, 2022 | 15.74 | 17.55 | 15.74 | 17.00 | 346,061 | +1.23(+7.80%) |
May 11, 2022 | 16.38 | 16.65 | 15.70 | 15.77 | 192,647 | -0.52(-3.19%) |
May 10, 2022 | 17.78 | 17.81 | 15.76 | 16.29 | 251,305 | -0.55(-3.27%) |
May 09, 2022 | 17.30 | 17.68 | 16.73 | 16.84 | 212,465 | -0.57(-3.27%) |
May 06, 2022 | 17.37 | 17.58 | 16.79 | 17.41 | 110,911 | +0.01(+0.06%) |
May 05, 2022 | 18.41 | 18.41 | 17.30 | 17.40 | 162,444 | -1.01(-5.49%) |
May 04, 2022 | 18.33 | 18.50 | 17.15 | 18.41 | 378,261 | +0.07(+0.38%) |
May 03, 2022 | 18.10 | 18.49 | 17.56 | 18.34 | 130,516 | +0.35(+1.95%) |
May 02, 2022 | 17.32 | 18.20 | 17.29 | 17.99 | 191,074 | +0.66(+3.81%) |
Apr 29, 2022 | 17.76 | 18.10 | 17.25 | 17.33 | 120,244 | -0.55(-3.08%) |
Apr 28, 2022 | 17.80 | 18.15 | 17.13 | 17.88 | 281,841 | +0.43(+2.46%) |
Apr 27, 2022 | 18.01 | 18.27 | 17.36 | 17.45 | 131,131 | -0.54(-3.00%) |
Apr 26, 2022 | 17.57 | 18.06 | 17.34 | 17.99 | 280,619 | +0.36(+2.04%) |
Apr 25, 2022 | 16.65 | 17.82 | 16.65 | 17.63 | 246,365 | +0.64(+3.77%) |
Apr 22, 2022 | 17.18 | 17.62 | 16.84 | 16.99 | 277,000 | -0.55(-3.14%) |
Apr 21, 2022 | 18.26 | 18.43 | 17.28 | 17.54 | 368,034 | -0.63(-3.47%) |
Apr 20, 2022 | 17.72 | 18.61 | 17.72 | 18.17 | 279,129 | +0.26(+1.45%) |
Apr 19, 2022 | 17.27 | 18.18 | 17.27 | 17.91 | 257,559 | +0.50(+2.87%) |
Apr 18, 2022 | 17.06 | 18.10 | 17.06 | 17.41 | 199,362 | +0.17(+0.99%) |
Apr 14, 2022 | 17.54 | 17.66 | 16.97 | 17.24 | 201,055 | -0.23(-1.32%) |
Apr 13, 2022 | 17.12 | 17.66 | 17.12 | 17.47 | 145,544 | +0.35(+2.04%) |
Apr 12, 2022 | 16.93 | 17.83 | 16.93 | 17.12 | 178,993 | +0.31(+1.84%) |
Apr 11, 2022 | 16.41 | 17.07 | 16.41 | 16.81 | 108,619 | +0.31(+1.88%) |
Apr 08, 2022 | 16.45 | 16.82 | 16.10 | 16.50 | 160,789 | +0.27(+1.66%) |
Apr 07, 2022 | 16.37 | 16.46 | 15.73 | 16.23 | 235,214 | +0.10(+0.62%) |
Apr 06, 2022 | 16.91 | 16.93 | 16.09 | 16.13 | 162,506 | -0.92(-5.40%) |
Apr 05, 2022 | 17.83 | 17.85 | 16.93 | 17.05 | 125,822 | -0.73(-4.11%) |
Apr 04, 2022 | 17.14 | 17.80 | 16.96 | 17.78 | 254,406 | +0.71(+4.16%) |