Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.87 | 0 | -0.51(-4.48%) | |||
Jun 29, 2022 | 12.15 | 12.15 | 11.26 | 11.38 | 194,789 | -0.72(-5.95%) |
Jun 28, 2022 | 12.42 | 12.44 | 11.92 | 12.10 | 345,469 | -0.21(-1.71%) |
Jun 27, 2022 | 12.10 | 12.53 | 11.98 | 12.31 | 305,660 | +0.39(+3.27%) |
Jun 24, 2022 | 11.39 | 11.99 | 11.31 | 11.92 | 168,281 | +0.60(+5.30%) |
Jun 23, 2022 | 11.98 | 12.04 | 10.90 | 11.32 | 462,648 | -0.79(-6.52%) |
Jun 22, 2022 | 12.41 | 12.47 | 11.98 | 12.11 | 250,912 | -0.80(-6.20%) |
Jun 21, 2022 | 12.73 | 13.17 | 12.58 | 12.91 | 180,029 | +0.28(+2.22%) |
Jun 20, 2022 | 12.54 | 12.67 | 12.45 | 12.63 | 85,698 | +0.12(+0.96%) |
Jun 17, 2022 | 11.96 | 12.60 | 11.86 | 12.51 | 328,577 | +0.46(+3.82%) |
Jun 16, 2022 | 12.32 | 12.35 | 11.72 | 12.05 | 316,813 | -0.60(-4.74%) |
Jun 15, 2022 | 13.16 | 13.38 | 12.47 | 12.65 | 285,032 | -0.14(-1.09%) |
Jun 14, 2022 | 13.63 | 13.63 | 12.64 | 12.79 | 383,130 | -0.85(-6.23%) |
Jun 13, 2022 | 13.74 | 13.83 | 13.40 | 13.64 | 254,132 | -0.67(-4.68%) |
Jun 10, 2022 | 13.73 | 14.32 | 13.54 | 14.31 | 407,096 | +0.29(+2.07%) |
Jun 09, 2022 | 14.54 | 14.59 | 13.91 | 14.02 | 330,757 | -0.62(-4.23%) |
Jun 08, 2022 | 15.55 | 15.58 | 14.55 | 14.64 | 341,833 | -1.08(-6.87%) |
Jun 07, 2022 | 15.15 | 15.73 | 15.05 | 15.72 | 438,805 | +0.44(+2.88%) |
Jun 06, 2022 | 15.41 | 15.69 | 15.16 | 15.28 | 438,690 | +0.05(+0.33%) |
Jun 03, 2022 | 15.85 | 15.85 | 15.14 | 15.23 | 226,457 | -0.87(-5.40%) |
Jun 02, 2022 | 15.49 | 16.34 | 15.38 | 16.10 | 458,099 | +0.84(+5.50%) |
Jun 01, 2022 | 15.77 | 15.88 | 15.02 | 15.26 | 389,759 | -0.43(-2.74%) |
May 31, 2022 | 15.83 | 15.87 | 15.40 | 15.69 | 449,256 | -0.33(-2.06%) |
May 30, 2022 | 15.85 | 16.08 | 15.71 | 16.02 | 154,153 | +0.37(+2.36%) |
May 27, 2022 | 15.70 | 15.95 | 15.42 | 15.65 | 186,074 | +0.08(+0.51%) |
May 26, 2022 | 15.64 | 15.90 | 15.20 | 15.57 | 314,187 | -0.10(-0.64%) |
May 25, 2022 | 15.69 | 15.93 | 15.47 | 15.67 | 272,094 | -0.13(-0.82%) |
May 24, 2022 | 15.49 | 15.90 | 15.38 | 15.80 | 278,674 | +0.28(+1.80%) |
May 20, 2022 | 15.52 | 0 | +0.04(+0.26%) | |||
May 19, 2022 | 14.64 | 15.49 | 14.64 | 15.48 | 309,457 | +0.90(+6.17%) |
May 18, 2022 | 14.84 | 15.07 | 14.30 | 14.58 | 259,461 | -0.36(-2.41%) |
May 17, 2022 | 14.52 | 15.10 | 14.50 | 14.94 | 225,628 | +0.81(+5.73%) |
May 16, 2022 | 13.67 | 14.42 | 13.61 | 14.13 | 347,136 | +0.44(+3.21%) |
May 13, 2022 | 13.45 | 14.01 | 13.40 | 13.69 | 441,632 | +0.38(+2.85%) |
May 12, 2022 | 13.87 | 13.87 | 13.12 | 13.31 | 733,923 | -0.86(-6.07%) |
May 11, 2022 | 14.70 | 15.27 | 14.10 | 14.17 | 752,996 | -0.44(-3.01%) |
May 10, 2022 | 15.14 | 15.30 | 14.17 | 14.61 | 664,785 | -0.07(-0.48%) |
May 09, 2022 | 15.96 | 15.97 | 14.63 | 14.68 | 1,093,808 | -1.69(-10.32%) |
May 06, 2022 | 16.17 | 16.49 | 15.74 | 16.37 | 387,403 | +0.08(+0.49%) |
May 05, 2022 | 17.15 | 17.15 | 16.05 | 16.29 | 278,743 | -0.89(-5.18%) |
May 04, 2022 | 17.09 | 17.20 | 16.08 | 17.18 | 577,736 | +0.15(+0.88%) |
May 03, 2022 | 17.51 | 17.52 | 16.81 | 17.03 | 420,248 | -0.47(-2.69%) |
May 02, 2022 | 18.25 | 18.25 | 17.21 | 17.50 | 224,257 | -0.97(-5.25%) |
Apr 29, 2022 | 18.57 | 19.67 | 18.44 | 18.47 | 297,561 | -0.05(-0.27%) |
Apr 28, 2022 | 18.15 | 18.70 | 17.88 | 18.52 | 650,039 | +0.56(+3.12%) |
Apr 27, 2022 | 17.94 | 18.04 | 17.50 | 17.96 | 265,500 | +0.33(+1.87%) |
Apr 26, 2022 | 17.79 | 17.82 | 17.12 | 17.63 | 528,211 | +0.03(+0.17%) |
Apr 25, 2022 | 18.00 | 18.00 | 16.47 | 17.60 | 700,510 | -0.87(-4.71%) |
Apr 22, 2022 | 19.00 | 19.26 | 18.44 | 18.47 | 458,552 | -0.70(-3.65%) |
Apr 21, 2022 | 20.41 | 20.59 | 18.88 | 19.17 | 524,613 | -1.23(-6.03%) |
Apr 20, 2022 | 20.41 | 20.72 | 19.94 | 20.40 | 171,700 | -0.04(-0.20%) |
Apr 19, 2022 | 20.25 | 21.08 | 19.92 | 20.44 | 401,672 | -0.06(-0.29%) |
Apr 18, 2022 | 20.44 | 20.70 | 20.21 | 20.50 | 271,021 | +0.25(+1.23%) |
Apr 14, 2022 | 20.25 | 0 | +0.35(+1.76%) | |||
Apr 13, 2022 | 18.54 | 19.94 | 18.54 | 19.90 | 281,473 | +1.38(+7.45%) |
Apr 12, 2022 | 18.99 | 19.06 | 18.31 | 18.52 | 329,697 | -0.38(-2.01%) |
Apr 11, 2022 | 20.02 | 20.06 | 18.75 | 18.90 | 479,824 | -1.33(-6.57%) |
Apr 08, 2022 | 19.35 | 20.23 | 19.21 | 20.23 | 331,744 | +0.92(+4.76%) |
Apr 07, 2022 | 18.07 | 19.35 | 17.96 | 19.31 | 472,870 | +1.31(+7.28%) |
Apr 06, 2022 | 18.77 | 18.87 | 17.90 | 18.00 | 297,429 | -0.86(-4.56%) |
Apr 05, 2022 | 19.64 | 19.69 | 18.80 | 18.86 | 348,361 | -0.74(-3.78%) |
Apr 04, 2022 | 19.61 | 20.01 | 19.42 | 19.60 | 248,943 | +0.08(+0.41%) |