Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.61 | 11.69 | 11.11 | 11.30 | 1,148,502 | -0.60(-5.04%) |
Jun 29, 2022 | 13.17 | 13.17 | 11.71 | 11.90 | 1,112,096 | -1.36(-10.26%) |
Jun 28, 2022 | 14.16 | 14.42 | 13.02 | 13.26 | 903,901 | -0.83(-5.89%) |
Jun 27, 2022 | 15.92 | 15.99 | 14.07 | 14.09 | 773,252 | -1.61(-10.25%) |
Jun 24, 2022 | 15.66 | 16.09 | 15.16 | 15.70 | 1,230,198 | +0.17(+1.09%) |
Jun 23, 2022 | 14.96 | 15.56 | 14.59 | 15.53 | 600,358 | +0.62(+4.16%) |
Jun 22, 2022 | 14.94 | 15.55 | 14.88 | 14.91 | 619,613 | -0.43(-2.80%) |
Jun 21, 2022 | 15.00 | 15.84 | 15.00 | 15.34 | 932,777 | +0.45(+3.02%) |
Jun 17, 2022 | 14.09 | 14.98 | 14.09 | 14.89 | 852,525 | +0.83(+5.90%) |
Jun 16, 2022 | 14.59 | 14.71 | 13.78 | 14.06 | 734,241 | -1.01(-6.70%) |
Jun 15, 2022 | 14.98 | 15.38 | 14.66 | 15.07 | 608,432 | +0.28(+1.89%) |
Jun 14, 2022 | 14.74 | 15.26 | 14.64 | 14.79 | 581,321 | +0.10(+0.68%) |
Jun 13, 2022 | 14.64 | 15.05 | 14.26 | 14.69 | 545,037 | -0.61(-3.99%) |
Jun 10, 2022 | 15.82 | 16.13 | 15.27 | 15.30 | 768,946 | -0.97(-5.96%) |
Jun 09, 2022 | 16.13 | 16.34 | 15.78 | 16.27 | 815,816 | -0.10(-0.61%) |
Jun 08, 2022 | 14.85 | 16.45 | 14.77 | 16.37 | 918,980 | +1.61(+10.91%) |
Jun 07, 2022 | 14.81 | 15.03 | 14.54 | 14.76 | 427,212 | -0.26(-1.73%) |
Jun 06, 2022 | 15.17 | 15.31 | 14.66 | 15.02 | 504,343 | +0.11(+0.74%) |
Jun 03, 2022 | 15.49 | 15.49 | 14.84 | 14.91 | 532,553 | -0.77(-4.91%) |
Jun 02, 2022 | 15.29 | 15.92 | 15.12 | 15.68 | 686,562 | +0.23(+1.49%) |
Jun 01, 2022 | 16.00 | 16.40 | 15.44 | 15.45 | 1,060,933 | +0.00(+0.00%) |
May 31, 2022 | 15.32 | 15.95 | 15.07 | 15.45 | 846,627 | -0.13(-0.83%) |
May 27, 2022 | 15.52 | 16.48 | 15.38 | 15.58 | 1,827,027 | +0.09(+0.58%) |
May 26, 2022 | 14.17 | 15.97 | 14.11 | 15.49 | 1,851,752 | +1.52(+10.88%) |
May 25, 2022 | 11.42 | 14.22 | 11.41 | 13.97 | 1,821,286 | +2.54(+22.22%) |
May 24, 2022 | 11.82 | 11.91 | 11.16 | 11.43 | 1,544,443 | -0.70(-5.77%) |
May 23, 2022 | 12.15 | 12.25 | 11.55 | 12.13 | 1,053,903 | +0.06(+0.50%) |
May 20, 2022 | 12.72 | 12.74 | 11.53 | 12.07 | 1,093,001 | -0.45(-3.59%) |
May 19, 2022 | 12.50 | 12.82 | 12.33 | 12.52 | 933,451 | -0.18(-1.42%) |
May 18, 2022 | 13.81 | 13.97 | 12.61 | 12.70 | 1,145,253 | -1.61(-11.25%) |
May 17, 2022 | 14.33 | 15.04 | 14.09 | 14.31 | 859,192 | +0.19(+1.35%) |
May 16, 2022 | 14.77 | 14.88 | 14.06 | 14.12 | 1,025,950 | -0.64(-4.34%) |
May 13, 2022 | 14.70 | 15.07 | 14.12 | 14.76 | 1,367,132 | +0.53(+3.72%) |
May 12, 2022 | 13.50 | 15.23 | 13.27 | 14.23 | 2,394,577 | +1.50(+11.78%) |
May 11, 2022 | 13.66 | 14.12 | 12.66 | 12.73 | 2,012,057 | -0.97(-7.08%) |
May 10, 2022 | 13.62 | 14.73 | 13.50 | 13.70 | 5,728,009 | -1.96(-12.52%) |
May 09, 2022 | 15.97 | 16.05 | 14.91 | 15.66 | 3,258,853 | -0.79(-4.80%) |
May 06, 2022 | 18.42 | 18.42 | 16.41 | 16.45 | 1,500,574 | -2.08(-11.23%) |
May 05, 2022 | 19.13 | 19.13 | 18.17 | 18.53 | 662,185 | -0.86(-4.44%) |
May 04, 2022 | 18.98 | 19.46 | 18.08 | 19.39 | 818,821 | +0.26(+1.36%) |
May 03, 2022 | 20.25 | 20.25 | 18.59 | 19.13 | 907,606 | -1.22(-6.00%) |
May 02, 2022 | 19.28 | 20.36 | 19.16 | 20.35 | 674,082 | +0.84(+4.31%) |
Apr 29, 2022 | 20.03 | 20.85 | 19.40 | 19.51 | 1,160,901 | -0.77(-3.80%) |
Apr 28, 2022 | 19.46 | 20.37 | 19.02 | 20.28 | 666,594 | +1.16(+6.07%) |
Apr 27, 2022 | 19.09 | 20.27 | 19.09 | 19.12 | 803,689 | -0.25(-1.29%) |
Apr 26, 2022 | 19.86 | 20.10 | 19.29 | 19.37 | 776,805 | -0.72(-3.58%) |
Apr 25, 2022 | 18.39 | 20.11 | 18.37 | 20.09 | 873,525 | +1.31(+6.98%) |
Apr 22, 2022 | 19.69 | 19.80 | 18.75 | 18.78 | 605,963 | -0.73(-3.74%) |
Apr 21, 2022 | 19.94 | 20.45 | 19.49 | 19.51 | 788,610 | -0.23(-1.17%) |
Apr 20, 2022 | 21.16 | 21.18 | 19.69 | 19.74 | 732,073 | -0.96(-4.64%) |
Apr 19, 2022 | 19.25 | 21.00 | 19.20 | 20.70 | 911,504 | +1.34(+6.92%) |
Apr 18, 2022 | 19.65 | 19.85 | 19.22 | 19.36 | 567,843 | -0.46(-2.32%) |
Apr 14, 2022 | 19.55 | 19.91 | 19.22 | 19.82 | 613,374 | +0.16(+0.81%) |
Apr 13, 2022 | 19.46 | 19.98 | 19.27 | 19.66 | 503,227 | +0.07(+0.36%) |
Apr 12, 2022 | 20.00 | 20.52 | 19.47 | 19.59 | 699,846 | +0.15(+0.77%) |
Apr 11, 2022 | 19.60 | 20.44 | 19.32 | 19.44 | 756,336 | -0.62(-3.09%) |
Apr 08, 2022 | 20.01 | 20.84 | 19.60 | 20.06 | 731,503 | +0.10(+0.50%) |
Apr 07, 2022 | 20.24 | 20.27 | 19.39 | 19.96 | 554,436 | +0.18(+0.91%) |
Apr 06, 2022 | 19.86 | 20.32 | 19.58 | 19.78 | 691,032 | -0.50(-2.47%) |
Apr 05, 2022 | 20.69 | 20.95 | 19.82 | 20.28 | 865,985 | +0.32(+1.60%) |
Apr 04, 2022 | 19.41 | 20.08 | 19.21 | 19.96 | 574,558 | +0.80(+4.18%) |