Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.870 | 10.18 | 9.720 | 10.00 | 1,294,020 | -0.21(-2.06%) |
Jun 29, 2022 | 10.56 | 10.58 | 10.10 | 10.21 | 1,759,821 | -0.14(-1.35%) |
Jun 28, 2022 | 10.49 | 10.53 | 10.00 | 10.35 | 2,204,830 | +0.17(+1.67%) |
Jun 27, 2022 | 9.790 | 10.18 | 9.590 | 10.18 | 1,780,249 | +0.56(+5.82%) |
Jun 24, 2022 | 9.510 | 9.940 | 9.420 | 9.620 | 2,036,410 | +0.17(+1.80%) |
Jun 23, 2022 | 10.34 | 10.39 | 9.305 | 9.450 | 1,863,066 | -0.93(-8.96%) |
Jun 22, 2022 | 10.74 | 10.91 | 10.34 | 10.38 | 1,921,849 | -1.11(-9.66%) |
Jun 21, 2022 | 11.26 | 11.78 | 11.12 | 11.49 | 1,333,413 | +0.45(+4.08%) |
Jun 17, 2022 | 12.16 | 12.30 | 10.95 | 11.04 | 3,882,595 | -1.15(-9.43%) |
Jun 16, 2022 | 12.11 | 12.43 | 11.92 | 12.19 | 1,989,401 | -0.27(-2.17%) |
Jun 15, 2022 | 12.74 | 12.94 | 12.33 | 12.46 | 1,347,684 | -0.38(-2.96%) |
Jun 14, 2022 | 13.17 | 13.32 | 12.54 | 12.84 | 2,145,346 | +0.01(+0.08%) |
Jun 13, 2022 | 13.08 | 13.17 | 12.50 | 12.83 | 2,439,610 | -0.65(-4.82%) |
Jun 10, 2022 | 13.54 | 13.62 | 12.95 | 13.48 | 1,810,987 | -0.34(-2.46%) |
Jun 09, 2022 | 14.03 | 14.15 | 13.46 | 13.82 | 1,307,882 | -0.40(-2.81%) |
Jun 08, 2022 | 14.06 | 14.34 | 13.73 | 14.22 | 1,662,593 | +0.29(+2.08%) |
Jun 07, 2022 | 13.80 | 14.10 | 13.60 | 13.93 | 1,078,529 | +0.07(+0.51%) |
Jun 06, 2022 | 13.55 | 13.88 | 13.35 | 13.86 | 949,190 | +0.50(+3.74%) |
Jun 03, 2022 | 13.36 | 13.58 | 13.05 | 13.36 | 1,300,556 | +0.06(+0.45%) |
Jun 02, 2022 | 13.47 | 13.71 | 13.29 | 13.30 | 1,305,576 | -0.27(-1.99%) |
Jun 01, 2022 | 13.34 | 13.78 | 13.18 | 13.57 | 1,246,416 | +0.52(+3.98%) |
May 31, 2022 | 13.19 | 13.87 | 12.81 | 13.05 | 1,463,870 | +0.06(+0.46%) |
May 27, 2022 | 12.68 | 13.07 | 12.50 | 12.99 | 779,824 | +0.21(+1.64%) |
May 26, 2022 | 12.56 | 12.88 | 12.36 | 12.78 | 1,633,378 | -0.10(-0.78%) |
May 25, 2022 | 12.60 | 13.01 | 12.58 | 12.88 | 1,010,787 | +0.26(+2.06%) |
May 24, 2022 | 12.16 | 12.72 | 12.02 | 12.62 | 693,988 | +0.19(+1.53%) |
May 23, 2022 | 12.09 | 12.51 | 11.88 | 12.43 | 693,179 | +0.48(+4.02%) |
May 20, 2022 | 12.21 | 12.34 | 11.69 | 11.95 | 747,015 | -0.07(-0.58%) |
May 19, 2022 | 11.76 | 12.44 | 11.73 | 12.02 | 1,217,937 | -0.24(-1.96%) |
May 18, 2022 | 13.10 | 13.22 | 12.04 | 12.26 | 1,315,790 | -0.64(-4.96%) |
May 17, 2022 | 13.08 | 13.36 | 12.83 | 12.90 | 1,012,239 | -0.24(-1.83%) |
May 16, 2022 | 12.81 | 13.23 | 12.81 | 13.14 | 1,184,228 | +0.44(+3.46%) |
May 13, 2022 | 12.49 | 12.88 | 12.34 | 12.70 | 1,700,070 | +0.41(+3.34%) |
May 12, 2022 | 12.03 | 12.52 | 11.79 | 12.29 | 960,574 | +0.12(+0.99%) |
May 11, 2022 | 12.34 | 13.19 | 12.14 | 12.17 | 1,618,455 | +0.18(+1.50%) |
May 10, 2022 | 12.38 | 12.67 | 11.70 | 11.99 | 2,337,751 | -0.21(-1.72%) |
May 09, 2022 | 13.12 | 13.17 | 12.05 | 12.20 | 2,740,741 | -1.25(-9.29%) |
May 06, 2022 | 13.45 | 13.58 | 13.06 | 13.45 | 1,506,279 | +0.26(+1.97%) |
May 05, 2022 | 14.14 | 14.19 | 12.59 | 13.19 | 1,723,126 | -0.69(-4.97%) |
May 04, 2022 | 14.58 | 14.76 | 13.06 | 13.88 | 2,054,806 | -0.33(-2.32%) |
May 03, 2022 | 14.19 | 14.49 | 14.02 | 14.21 | 969,578 | +0.03(+0.21%) |
May 02, 2022 | 14.00 | 14.41 | 13.67 | 14.18 | 902,673 | +0.04(+0.28%) |
Apr 29, 2022 | 14.19 | 14.51 | 13.91 | 14.14 | 1,751,942 | -0.12(-0.84%) |
Apr 28, 2022 | 14.11 | 14.53 | 13.21 | 14.26 | 869,327 | +0.39(+2.81%) |
Apr 27, 2022 | 13.89 | 14.15 | 13.56 | 13.87 | 706,714 | +0.06(+0.43%) |
Apr 26, 2022 | 13.64 | 14.55 | 13.60 | 13.81 | 1,198,870 | +0.13(+0.95%) |
Apr 25, 2022 | 13.79 | 14.09 | 12.72 | 13.68 | 1,518,060 | -0.68(-4.74%) |
Apr 22, 2022 | 15.20 | 15.43 | 14.35 | 14.36 | 1,273,473 | -0.96(-6.27%) |
Apr 21, 2022 | 16.85 | 16.93 | 14.97 | 15.32 | 2,293,800 | -0.91(-5.61%) |
Apr 20, 2022 | 16.12 | 16.34 | 15.62 | 16.23 | 1,340,118 | +0.18(+1.12%) |
Apr 19, 2022 | 15.62 | 16.11 | 15.45 | 16.05 | 970,002 | +0.30(+1.90%) |
Apr 18, 2022 | 15.94 | 16.28 | 15.52 | 15.75 | 686,815 | +0.09(+0.57%) |
Apr 14, 2022 | 15.25 | 15.78 | 15.09 | 15.66 | 599,149 | +0.33(+2.15%) |
Apr 13, 2022 | 15.50 | 15.71 | 14.93 | 15.33 | 731,366 | +0.16(+1.05%) |
Apr 12, 2022 | 14.82 | 15.70 | 14.82 | 15.17 | 1,257,141 | +0.72(+4.98%) |
Apr 11, 2022 | 14.53 | 14.85 | 14.23 | 14.45 | 1,231,795 | -0.40(-2.69%) |
Apr 08, 2022 | 14.21 | 14.85 | 14.11 | 14.85 | 1,008,047 | +0.85(+6.07%) |
Apr 07, 2022 | 13.84 | 14.09 | 13.30 | 14.00 | 845,972 | +0.23(+1.67%) |
Apr 06, 2022 | 14.15 | 14.32 | 13.65 | 13.77 | 911,150 | -0.13(-0.94%) |
Apr 05, 2022 | 14.48 | 14.93 | 13.80 | 13.90 | 888,082 | -0.53(-3.67%) |
Apr 04, 2022 | 14.46 | 14.92 | 13.85 | 14.43 | 1,349,605 | +0.11(+0.77%) |