Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.830 | 10.08 | 9.740 | 9.950 | 228,801 | -0.06(-0.60%) |
Jun 29, 2022 | 10.06 | 10.17 | 9.870 | 10.01 | 162,764 | -0.10(-0.99%) |
Jun 28, 2022 | 10.33 | 10.63 | 9.990 | 10.11 | 163,659 | -0.20(-1.94%) |
Jun 27, 2022 | 10.19 | 10.75 | 10.14 | 10.31 | 143,755 | +0.13(+1.28%) |
Jun 24, 2022 | 9.930 | 10.24 | 9.750 | 10.18 | 285,886 | +0.31(+3.14%) |
Jun 23, 2022 | 10.10 | 10.28 | 9.820 | 9.870 | 130,765 | -0.26(-2.57%) |
Jun 22, 2022 | 9.940 | 10.28 | 9.940 | 10.13 | 245,985 | -0.04(-0.39%) |
Jun 21, 2022 | 9.850 | 10.23 | 9.845 | 10.17 | 210,270 | +0.43(+4.41%) |
Jun 17, 2022 | 10.08 | 10.27 | 9.710 | 9.740 | 147,781 | -0.31(-3.08%) |
Jun 16, 2022 | 10.32 | 10.40 | 9.970 | 10.05 | 188,247 | -0.62(-5.81%) |
Jun 15, 2022 | 10.51 | 10.78 | 10.44 | 10.67 | 100,748 | +0.27(+2.60%) |
Jun 14, 2022 | 10.71 | 10.71 | 10.20 | 10.40 | 150,902 | -0.21(-1.98%) |
Jun 13, 2022 | 11.17 | 11.17 | 10.55 | 10.61 | 123,571 | -0.71(-6.27%) |
Jun 10, 2022 | 11.62 | 11.62 | 11.13 | 11.32 | 88,867 | -0.42(-3.58%) |
Jun 09, 2022 | 11.99 | 12.04 | 11.65 | 11.74 | 185,780 | -0.37(-3.06%) |
Jun 08, 2022 | 12.06 | 12.39 | 11.88 | 12.11 | 169,840 | +0.21(+1.76%) |
Jun 07, 2022 | 12.04 | 12.10 | 11.71 | 11.90 | 191,717 | -0.30(-2.46%) |
Jun 06, 2022 | 12.25 | 12.42 | 12.05 | 12.20 | 132,104 | +0.16(+1.33%) |
Jun 03, 2022 | 11.79 | 12.11 | 11.79 | 12.04 | 131,865 | +0.00(+0.00%) |
Jun 02, 2022 | 11.99 | 12.36 | 11.99 | 12.04 | 112,952 | +0.01(+0.08%) |
Jun 01, 2022 | 12.23 | 12.52 | 11.83 | 12.03 | 191,216 | -0.11(-0.91%) |
May 31, 2022 | 11.91 | 12.24 | 11.69 | 12.14 | 450,840 | +0.41(+3.50%) |
May 27, 2022 | 11.91 | 12.03 | 11.46 | 11.73 | 400,705 | -0.07(-0.59%) |
May 26, 2022 | 10.84 | 11.89 | 10.74 | 11.80 | 631,351 | +1.04(+9.67%) |
May 25, 2022 | 10.70 | 10.86 | 10.34 | 10.76 | 448,100 | +0.05(+0.47%) |
May 24, 2022 | 11.26 | 11.57 | 9.530 | 10.71 | 708,308 | -0.57(-5.05%) |
May 23, 2022 | 11.35 | 12.26 | 10.70 | 11.28 | 368,471 | +0.00(+0.00%) |
May 20, 2022 | 11.75 | 11.75 | 10.64 | 11.28 | 461,885 | -0.21(-1.83%) |
May 19, 2022 | 11.14 | 11.55 | 11.14 | 11.49 | 783,118 | +0.29(+2.59%) |
May 18, 2022 | 11.77 | 11.78 | 11.05 | 11.20 | 484,090 | -0.62(-5.25%) |
May 17, 2022 | 11.57 | 12.15 | 11.57 | 11.82 | 463,495 | +0.38(+3.32%) |
May 16, 2022 | 11.47 | 11.60 | 11.28 | 11.44 | 215,708 | -0.19(-1.63%) |
May 13, 2022 | 11.31 | 11.93 | 11.31 | 11.63 | 397,065 | +0.44(+3.93%) |
May 12, 2022 | 11.58 | 11.91 | 10.89 | 11.19 | 334,318 | -0.56(-4.77%) |
May 11, 2022 | 11.97 | 12.40 | 11.68 | 11.75 | 182,718 | -0.28(-2.33%) |
May 10, 2022 | 12.35 | 12.35 | 11.50 | 12.03 | 213,026 | -0.07(-0.58%) |
May 09, 2022 | 12.84 | 13.17 | 11.99 | 12.10 | 124,294 | -1.19(-8.95%) |
May 06, 2022 | 14.02 | 14.45 | 13.15 | 13.29 | 126,084 | -0.84(-5.94%) |
May 05, 2022 | 14.90 | 15.39 | 13.97 | 14.13 | 156,010 | -0.87(-5.80%) |
May 04, 2022 | 15.06 | 15.06 | 13.97 | 15.00 | 281,055 | -0.06(-0.40%) |
May 03, 2022 | 15.05 | 15.18 | 14.32 | 15.06 | 155,007 | -0.01(-0.07%) |
May 02, 2022 | 15.00 | 15.14 | 14.71 | 15.07 | 149,484 | -0.04(-0.26%) |
Apr 29, 2022 | 15.17 | 15.56 | 14.85 | 15.11 | 775,892 | +0.06(+0.40%) |
Apr 28, 2022 | 14.47 | 15.29 | 14.40 | 15.05 | 221,600 | +0.72(+5.02%) |
Apr 27, 2022 | 14.15 | 14.48 | 13.87 | 14.33 | 269,683 | +0.53(+3.84%) |
Apr 26, 2022 | 13.61 | 14.19 | 13.48 | 13.80 | 216,700 | -0.05(-0.36%) |
Apr 25, 2022 | 13.28 | 13.89 | 13.03 | 13.85 | 157,198 | +0.50(+3.75%) |
Apr 22, 2022 | 13.51 | 13.63 | 13.14 | 13.35 | 202,334 | -0.09(-0.67%) |
Apr 21, 2022 | 14.68 | 14.68 | 13.32 | 13.44 | 183,878 | -1.09(-7.50%) |
Apr 20, 2022 | 14.45 | 14.82 | 14.41 | 14.53 | 140,137 | +0.16(+1.11%) |
Apr 19, 2022 | 13.74 | 14.42 | 13.58 | 14.37 | 136,702 | +0.51(+3.68%) |
Apr 18, 2022 | 13.90 | 14.15 | 13.55 | 13.86 | 120,965 | +0.01(+0.07%) |
Apr 14, 2022 | 13.32 | 13.89 | 13.27 | 13.85 | 211,420 | +0.44(+3.28%) |
Apr 13, 2022 | 13.10 | 13.59 | 13.01 | 13.41 | 165,468 | +0.42(+3.23%) |
Apr 12, 2022 | 13.87 | 13.91 | 12.97 | 12.99 | 187,241 | -0.84(-6.07%) |
Apr 11, 2022 | 15.21 | 15.36 | 13.81 | 13.83 | 206,209 | -1.53(-9.96%) |
Apr 08, 2022 | 15.52 | 15.92 | 14.95 | 15.36 | 290,281 | +0.84(+5.79%) |
Apr 07, 2022 | 14.01 | 14.67 | 13.37 | 14.52 | 178,575 | +0.49(+3.49%) |
Apr 06, 2022 | 14.02 | 14.16 | 13.30 | 14.03 | 180,629 | +0.13(+0.94%) |
Apr 05, 2022 | 14.23 | 14.42 | 13.78 | 13.90 | 266,559 | -0.49(-3.41%) |
Apr 04, 2022 | 13.64 | 14.72 | 13.64 | 14.39 | 527,200 | +0.81(+5.96%) |