Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.93 | 12.16 | 11.58 | 11.83 | 1,222,012 | -0.40(-3.27%) |
Jun 29, 2022 | 12.31 | 12.59 | 11.97 | 12.23 | 1,359,059 | -0.22(-1.77%) |
Jun 28, 2022 | 13.12 | 13.25 | 12.23 | 12.45 | 1,512,220 | -0.59(-4.52%) |
Jun 27, 2022 | 13.30 | 13.42 | 12.19 | 13.04 | 1,702,478 | -0.43(-3.19%) |
Jun 24, 2022 | 13.77 | 13.94 | 12.44 | 13.47 | 4,185,979 | -0.03(-0.22%) |
Jun 23, 2022 | 12.20 | 13.54 | 12.05 | 13.50 | 2,109,477 | +1.41(+11.66%) |
Jun 22, 2022 | 11.48 | 12.41 | 10.93 | 12.09 | 1,988,990 | +0.22(+1.85%) |
Jun 21, 2022 | 11.53 | 12.50 | 11.53 | 11.87 | 3,117,474 | +0.58(+5.14%) |
Jun 17, 2022 | 10.32 | 11.67 | 10.32 | 11.29 | 4,929,218 | +1.12(+11.01%) |
Jun 16, 2022 | 10.06 | 10.31 | 9.766 | 10.17 | 1,967,356 | -0.36(-3.42%) |
Jun 15, 2022 | 10.08 | 10.70 | 9.850 | 10.53 | 1,757,343 | +0.53(+5.30%) |
Jun 14, 2022 | 10.17 | 10.25 | 9.590 | 10.00 | 1,287,934 | +0.00(+0.00%) |
Jun 13, 2022 | 10.51 | 10.62 | 9.790 | 10.00 | 1,946,928 | -1.13(-10.15%) |
Jun 10, 2022 | 11.90 | 12.11 | 11.00 | 11.13 | 1,209,022 | -1.18(-9.59%) |
Jun 09, 2022 | 12.62 | 12.76 | 12.26 | 12.31 | 1,006,998 | -0.56(-4.35%) |
Jun 08, 2022 | 12.47 | 13.38 | 12.34 | 12.87 | 1,754,541 | +0.38(+3.04%) |
Jun 07, 2022 | 11.38 | 12.50 | 11.33 | 12.49 | 1,166,985 | +0.90(+7.77%) |
Jun 06, 2022 | 12.27 | 12.42 | 11.03 | 11.59 | 1,303,155 | -0.32(-2.69%) |
Jun 03, 2022 | 11.31 | 11.92 | 11.25 | 11.91 | 1,140,685 | +0.37(+3.21%) |
Jun 02, 2022 | 10.84 | 11.64 | 10.76 | 11.54 | 869,147 | +0.57(+5.20%) |
Jun 01, 2022 | 11.55 | 11.73 | 10.73 | 10.97 | 994,263 | -0.42(-3.69%) |
May 31, 2022 | 11.60 | 11.89 | 11.02 | 11.39 | 1,844,395 | -0.29(-2.48%) |
May 27, 2022 | 11.01 | 11.75 | 10.70 | 11.68 | 1,574,516 | +0.82(+7.55%) |
May 26, 2022 | 10.17 | 11.13 | 10.10 | 10.86 | 1,269,066 | +0.70(+6.89%) |
May 25, 2022 | 10.05 | 10.46 | 9.730 | 10.16 | 1,436,899 | +0.17(+1.70%) |
May 24, 2022 | 10.54 | 10.60 | 9.775 | 9.990 | 1,311,030 | -0.90(-8.26%) |
May 23, 2022 | 11.08 | 11.43 | 10.74 | 10.89 | 1,334,222 | -0.13(-1.18%) |
May 20, 2022 | 11.12 | 11.24 | 10.12 | 11.02 | 1,323,340 | +0.08(+0.73%) |
May 19, 2022 | 10.70 | 11.20 | 10.38 | 10.94 | 1,743,212 | +0.22(+2.05%) |
May 18, 2022 | 11.25 | 11.48 | 10.52 | 10.72 | 1,432,001 | -0.91(-7.82%) |
May 17, 2022 | 11.60 | 11.81 | 11.16 | 11.63 | 1,135,547 | +0.49(+4.40%) |
May 16, 2022 | 11.80 | 12.04 | 11.08 | 11.14 | 1,040,655 | -0.73(-6.15%) |
May 13, 2022 | 11.23 | 12.16 | 11.00 | 11.87 | 2,232,240 | +1.06(+9.81%) |
May 12, 2022 | 9.780 | 11.04 | 9.710 | 10.81 | 2,194,462 | +0.78(+7.78%) |
May 11, 2022 | 11.02 | 11.35 | 9.971 | 10.03 | 1,931,337 | -1.23(-10.92%) |
May 10, 2022 | 11.74 | 11.98 | 10.37 | 11.26 | 2,656,387 | +0.15(+1.35%) |
May 09, 2022 | 13.12 | 13.36 | 11.10 | 11.11 | 3,460,034 | -2.55(-18.67%) |
May 06, 2022 | 14.65 | 14.74 | 13.33 | 13.66 | 1,697,210 | -0.90(-6.18%) |
May 05, 2022 | 15.16 | 15.42 | 13.97 | 14.56 | 1,965,163 | -1.25(-7.91%) |
May 04, 2022 | 14.35 | 15.94 | 13.72 | 15.81 | 1,690,922 | +1.63(+11.50%) |
May 03, 2022 | 14.24 | 14.65 | 13.83 | 14.18 | 958,809 | -0.09(-0.63%) |
May 02, 2022 | 13.25 | 14.29 | 13.03 | 14.27 | 1,697,858 | +1.03(+7.78%) |
Apr 29, 2022 | 13.89 | 14.42 | 13.19 | 13.24 | 1,228,812 | -0.69(-4.95%) |
Apr 28, 2022 | 13.76 | 14.08 | 12.90 | 13.93 | 1,984,579 | +0.37(+2.73%) |
Apr 27, 2022 | 14.00 | 14.20 | 13.51 | 13.56 | 1,792,906 | -0.40(-2.87%) |
Apr 26, 2022 | 14.99 | 15.46 | 13.93 | 13.96 | 2,092,065 | -1.03(-6.87%) |
Apr 25, 2022 | 14.54 | 15.01 | 14.32 | 14.99 | 1,546,931 | +0.40(+2.74%) |
Apr 22, 2022 | 14.40 | 14.92 | 14.36 | 14.59 | 1,693,776 | +0.22(+1.53%) |
Apr 21, 2022 | 15.70 | 16.09 | 14.26 | 14.37 | 1,793,712 | -1.00(-6.51%) |
Apr 20, 2022 | 15.97 | 15.97 | 15.11 | 15.37 | 956,840 | -0.41(-2.60%) |
Apr 19, 2022 | 15.63 | 16.22 | 15.26 | 15.78 | 1,374,305 | +0.07(+0.45%) |
Apr 18, 2022 | 16.55 | 16.61 | 15.26 | 15.71 | 2,414,430 | -0.96(-5.76%) |
Apr 14, 2022 | 18.60 | 18.76 | 16.64 | 16.67 | 1,499,131 | -2.10(-11.19%) |
Apr 13, 2022 | 18.01 | 18.97 | 17.83 | 18.77 | 973,994 | +0.87(+4.86%) |
Apr 12, 2022 | 18.18 | 18.92 | 17.59 | 17.90 | 1,171,221 | +0.33(+1.88%) |
Apr 11, 2022 | 18.10 | 18.21 | 17.18 | 17.57 | 1,476,468 | -0.78(-4.25%) |
Apr 08, 2022 | 19.18 | 19.47 | 17.93 | 18.35 | 1,017,476 | -0.73(-3.83%) |
Apr 07, 2022 | 19.71 | 20.04 | 18.58 | 19.08 | 1,090,758 | -0.67(-3.39%) |
Apr 06, 2022 | 20.05 | 20.32 | 19.33 | 19.75 | 1,374,955 | -0.58(-2.85%) |
Apr 05, 2022 | 21.14 | 21.59 | 20.29 | 20.33 | 1,598,032 | -1.02(-4.78%) |
Apr 04, 2022 | 20.39 | 21.49 | 20.39 | 21.35 | 1,332,694 | +1.13(+5.59%) |