Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.62 | 10.88 | 10.46 | 10.58 | 1,908,354 | -0.23(-2.13%) |
Jun 29, 2022 | 10.44 | 10.92 | 10.44 | 10.81 | 2,125,118 | +0.35(+3.35%) |
Jun 28, 2022 | 10.88 | 10.96 | 10.30 | 10.46 | 3,796,917 | -0.42(-3.86%) |
Jun 27, 2022 | 10.84 | 10.95 | 10.33 | 10.88 | 3,449,511 | +0.12(+1.12%) |
Jun 24, 2022 | 10.25 | 10.91 | 10.19 | 10.76 | 6,847,425 | +0.59(+5.80%) |
Jun 23, 2022 | 9.560 | 10.23 | 9.320 | 10.17 | 4,470,744 | +0.68(+7.17%) |
Jun 22, 2022 | 9.260 | 9.805 | 9.190 | 9.490 | 2,834,729 | +0.04(+0.42%) |
Jun 21, 2022 | 9.740 | 9.880 | 9.415 | 9.450 | 2,989,223 | -0.17(-1.77%) |
Jun 17, 2022 | 9.190 | 9.860 | 9.190 | 9.620 | 9,359,258 | +0.50(+5.48%) |
Jun 16, 2022 | 9.110 | 9.235 | 8.540 | 9.120 | 4,555,384 | -0.18(-1.94%) |
Jun 15, 2022 | 9.530 | 9.675 | 9.180 | 9.300 | 3,666,054 | -0.15(-1.59%) |
Jun 14, 2022 | 9.400 | 9.660 | 9.150 | 9.450 | 3,130,425 | +0.10(+1.07%) |
Jun 13, 2022 | 9.430 | 9.600 | 9.100 | 9.350 | 3,281,017 | -0.51(-5.17%) |
Jun 10, 2022 | 10.31 | 10.41 | 9.860 | 9.860 | 2,635,442 | -0.63(-6.01%) |
Jun 09, 2022 | 10.75 | 10.88 | 10.47 | 10.49 | 1,539,551 | -0.39(-3.58%) |
Jun 08, 2022 | 10.76 | 11.32 | 10.76 | 10.88 | 3,194,497 | +0.09(+0.83%) |
Jun 07, 2022 | 10.35 | 11.05 | 10.32 | 10.79 | 1,889,504 | +0.38(+3.65%) |
Jun 06, 2022 | 10.60 | 10.80 | 10.30 | 10.41 | 2,575,711 | -0.04(-0.38%) |
Jun 03, 2022 | 9.820 | 10.71 | 9.790 | 10.45 | 3,699,333 | +0.55(+5.56%) |
Jun 02, 2022 | 9.370 | 9.970 | 9.190 | 9.900 | 3,060,129 | +0.46(+4.87%) |
Jun 01, 2022 | 9.340 | 9.630 | 9.200 | 9.440 | 2,219,877 | +0.13(+1.40%) |
May 31, 2022 | 9.680 | 9.750 | 9.160 | 9.310 | 3,420,370 | -0.45(-4.61%) |
May 27, 2022 | 9.110 | 9.900 | 9.100 | 9.760 | 2,740,439 | +0.71(+7.85%) |
May 26, 2022 | 8.810 | 9.285 | 8.710 | 9.050 | 2,618,558 | +0.25(+2.84%) |
May 25, 2022 | 8.600 | 8.830 | 8.450 | 8.800 | 2,200,142 | +0.23(+2.68%) |
May 24, 2022 | 8.830 | 8.880 | 8.470 | 8.570 | 2,332,293 | -0.33(-3.71%) |
May 23, 2022 | 9.140 | 9.220 | 8.790 | 8.900 | 1,815,204 | -0.20(-2.20%) |
May 20, 2022 | 9.110 | 9.200 | 8.670 | 9.100 | 3,199,915 | +0.07(+0.78%) |
May 19, 2022 | 8.500 | 9.110 | 8.450 | 9.030 | 3,978,538 | +0.51(+5.99%) |
May 18, 2022 | 8.680 | 8.910 | 8.330 | 8.520 | 3,226,020 | -0.38(-4.27%) |
May 17, 2022 | 8.700 | 9.000 | 8.500 | 8.900 | 3,294,450 | +0.40(+4.71%) |
May 16, 2022 | 8.400 | 8.740 | 8.139 | 8.500 | 4,531,680 | +0.11(+1.31%) |
May 13, 2022 | 8.160 | 8.680 | 7.990 | 8.390 | 5,858,447 | +0.50(+6.34%) |
May 12, 2022 | 7.800 | 8.170 | 7.610 | 7.890 | 5,384,214 | -0.05(-0.63%) |
May 11, 2022 | 8.510 | 8.570 | 7.750 | 7.940 | 5,338,681 | -0.66(-7.67%) |
May 10, 2022 | 8.700 | 9.110 | 8.430 | 8.600 | 5,720,817 | +0.23(+2.75%) |
May 09, 2022 | 8.930 | 9.070 | 8.260 | 8.370 | 6,209,597 | -0.72(-7.92%) |
May 06, 2022 | 9.660 | 9.690 | 8.960 | 9.090 | 5,108,652 | -0.69(-7.06%) |
May 05, 2022 | 9.720 | 10.43 | 9.600 | 9.780 | 7,193,696 | -0.40(-3.93%) |
May 04, 2022 | 9.820 | 10.22 | 9.425 | 10.18 | 6,987,462 | +0.38(+3.88%) |
May 03, 2022 | 9.610 | 9.850 | 9.500 | 9.800 | 5,116,982 | +0.20(+2.08%) |
May 02, 2022 | 9.210 | 9.645 | 9.184 | 9.600 | 7,239,699 | +0.31(+3.34%) |
Apr 29, 2022 | 9.710 | 10.02 | 9.250 | 9.290 | 4,747,775 | -0.38(-3.93%) |
Apr 28, 2022 | 10.02 | 10.14 | 9.410 | 9.670 | 4,917,670 | -0.28(-2.81%) |
Apr 27, 2022 | 9.500 | 10.08 | 9.500 | 9.950 | 3,836,606 | +0.45(+4.74%) |
Apr 26, 2022 | 10.03 | 10.24 | 9.480 | 9.500 | 4,654,500 | -0.57(-5.66%) |
Apr 25, 2022 | 9.570 | 10.20 | 9.570 | 10.07 | 3,404,771 | +0.40(+4.14%) |
Apr 22, 2022 | 9.760 | 9.910 | 9.580 | 9.670 | 4,441,744 | -0.02(-0.21%) |
Apr 21, 2022 | 10.25 | 10.47 | 9.540 | 9.690 | 7,323,201 | -0.62(-6.01%) |
Apr 20, 2022 | 10.23 | 10.54 | 10.15 | 10.31 | 4,648,524 | +0.09(+0.88%) |
Apr 19, 2022 | 10.58 | 10.75 | 10.17 | 10.22 | 6,115,122 | -0.39(-3.68%) |
Apr 18, 2022 | 11.04 | 11.09 | 10.55 | 10.61 | 7,621,049 | -0.78(-6.81%) |
Apr 14, 2022 | 12.36 | 12.76 | 11.30 | 11.38 | 8,398,872 | -1.21(-9.57%) |
Apr 13, 2022 | 10.98 | 12.79 | 10.97 | 12.59 | 9,462,994 | +1.66(+15.19%) |
Apr 12, 2022 | 10.83 | 11.29 | 10.66 | 10.93 | 6,610,369 | +0.05(+0.46%) |
Apr 11, 2022 | 10.40 | 11.17 | 10.17 | 10.88 | 10,258,761 | -0.24(-2.16%) |
Apr 08, 2022 | 13.97 | 13.99 | 11.02 | 11.12 | 37,366,436 | -6.76(-37.81%) |
Apr 07, 2022 | 16.24 | 18.00 | 16.24 | 17.88 | 6,274,111 | +1.41(+8.56%) |
Apr 06, 2022 | 16.00 | 16.56 | 15.81 | 16.47 | 2,813,940 | +0.24(+1.48%) |
Apr 05, 2022 | 16.50 | 16.73 | 16.05 | 16.23 | 2,847,653 | -0.53(-3.16%) |
Apr 04, 2022 | 16.60 | 16.86 | 16.33 | 16.76 | 2,122,172 | +0.17(+1.02%) |