Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.74 | 12.11 | 11.71 | 11.95 | 2,218,077 | +0.00(+0.00%) |
Jun 29, 2022 | 12.02 | 12.10 | 11.91 | 11.95 | 2,393,846 | -0.11(-0.94%) |
Jun 28, 2022 | 12.29 | 12.47 | 12.03 | 12.07 | 2,661,021 | -0.08(-0.63%) |
Jun 27, 2022 | 12.12 | 12.32 | 12.04 | 12.14 | 3,772,375 | +0.05(+0.39%) |
Jun 24, 2022 | 11.89 | 12.21 | 11.86 | 12.10 | 3,521,161 | +0.28(+2.41%) |
Jun 23, 2022 | 11.73 | 11.92 | 11.44 | 11.81 | 6,856,786 | +0.75(+6.78%) |
Jun 22, 2022 | 10.93 | 11.14 | 10.88 | 11.06 | 3,336,121 | -0.03(-0.26%) |
Jun 21, 2022 | 11.43 | 11.54 | 11.06 | 11.09 | 4,108,224 | -0.06(-0.51%) |
Jun 17, 2022 | 10.94 | 11.18 | 10.79 | 11.15 | 5,773,691 | +0.31(+2.89%) |
Jun 16, 2022 | 11.44 | 11.51 | 10.80 | 10.83 | 4,080,730 | -0.87(-7.46%) |
Jun 15, 2022 | 11.99 | 11.99 | 11.50 | 11.71 | 2,926,792 | -0.09(-0.80%) |
Jun 14, 2022 | 11.80 | 12.02 | 11.68 | 11.80 | 2,566,295 | +0.08(+0.65%) |
Jun 13, 2022 | 11.99 | 12.07 | 11.63 | 11.73 | 4,555,387 | -0.58(-4.70%) |
Jun 10, 2022 | 12.83 | 12.92 | 12.30 | 12.30 | 1,883,364 | -0.80(-6.08%) |
Jun 09, 2022 | 13.24 | 13.35 | 13.08 | 13.10 | 2,024,873 | -0.17(-1.29%) |
Jun 08, 2022 | 13.41 | 13.43 | 13.12 | 13.27 | 2,215,875 | -0.27(-1.96%) |
Jun 07, 2022 | 13.12 | 13.55 | 13.05 | 13.54 | 2,177,305 | +0.37(+2.81%) |
Jun 06, 2022 | 13.21 | 13.28 | 13.08 | 13.17 | 2,127,920 | +0.10(+0.80%) |
Jun 03, 2022 | 13.10 | 13.20 | 13.03 | 13.06 | 1,224,401 | -0.16(-1.22%) |
Jun 02, 2022 | 13.05 | 13.25 | 13.01 | 13.22 | 3,475,490 | +0.14(+1.09%) |
Jun 01, 2022 | 13.21 | 13.29 | 12.92 | 13.08 | 2,619,626 | -0.13(-1.01%) |
May 31, 2022 | 13.04 | 13.28 | 13.00 | 13.22 | 4,801,759 | +0.17(+1.31%) |
May 27, 2022 | 12.97 | 13.12 | 12.86 | 13.04 | 1,962,349 | +0.08(+0.59%) |
May 26, 2022 | 12.79 | 13.03 | 12.76 | 12.97 | 2,728,308 | +0.31(+2.47%) |
May 25, 2022 | 12.38 | 12.78 | 12.38 | 12.66 | 2,700,049 | +0.20(+1.60%) |
May 24, 2022 | 12.63 | 12.68 | 12.26 | 12.46 | 2,802,907 | -0.24(-1.87%) |
May 23, 2022 | 12.72 | 12.79 | 12.53 | 12.69 | 3,376,602 | +0.22(+1.75%) |
May 20, 2022 | 12.72 | 12.80 | 12.14 | 12.48 | 2,690,188 | -0.17(-1.35%) |
May 19, 2022 | 12.34 | 12.79 | 12.34 | 12.65 | 4,336,000 | +0.16(+1.29%) |
May 18, 2022 | 12.86 | 12.95 | 12.41 | 12.48 | 4,375,790 | -0.47(-3.66%) |
May 17, 2022 | 12.53 | 12.97 | 12.53 | 12.96 | 3,696,187 | +0.56(+4.51%) |
May 16, 2022 | 12.34 | 12.48 | 12.22 | 12.40 | 2,907,768 | +0.02(+0.15%) |
May 13, 2022 | 12.30 | 12.51 | 12.24 | 12.38 | 4,074,986 | +0.20(+1.64%) |
May 12, 2022 | 12.34 | 12.35 | 11.96 | 12.18 | 3,743,051 | -0.12(-1.00%) |
May 11, 2022 | 12.31 | 12.57 | 12.22 | 12.30 | 2,209,163 | +0.06(+0.46%) |
May 10, 2022 | 12.38 | 12.44 | 11.93 | 12.25 | 2,918,480 | -0.03(-0.23%) |
May 09, 2022 | 12.55 | 12.63 | 12.22 | 12.28 | 2,579,671 | -0.43(-3.41%) |
May 06, 2022 | 12.66 | 12.82 | 12.49 | 12.71 | 3,020,947 | +0.02(+0.15%) |
May 05, 2022 | 13.10 | 13.28 | 12.50 | 12.69 | 3,918,832 | -0.32(-2.46%) |
May 04, 2022 | 12.73 | 13.04 | 12.65 | 13.01 | 3,466,393 | +0.25(+2.00%) |
May 03, 2022 | 12.46 | 12.87 | 12.40 | 12.76 | 3,209,461 | +0.37(+2.97%) |
May 02, 2022 | 12.29 | 12.48 | 12.08 | 12.39 | 4,223,634 | +0.08(+0.61%) |
Apr 29, 2022 | 12.46 | 12.64 | 12.29 | 12.31 | 1,996,936 | -0.26(-2.10%) |
Apr 28, 2022 | 12.35 | 12.62 | 12.24 | 12.58 | 1,974,505 | +0.37(+3.01%) |
Apr 27, 2022 | 12.12 | 12.33 | 12.07 | 12.21 | 2,403,017 | +0.03(+0.23%) |
Apr 26, 2022 | 12.24 | 12.43 | 12.18 | 12.18 | 2,239,260 | -0.26(-2.12%) |
Apr 25, 2022 | 12.37 | 12.51 | 12.13 | 12.45 | 2,838,135 | -0.01(-0.08%) |
Apr 22, 2022 | 12.82 | 12.92 | 12.46 | 12.46 | 1,878,895 | -0.43(-3.36%) |
Apr 21, 2022 | 13.18 | 13.23 | 12.88 | 12.89 | 2,038,336 | -0.15(-1.16%) |
Apr 20, 2022 | 13.07 | 13.22 | 12.98 | 13.04 | 3,675,908 | +0.10(+0.80%) |
Apr 19, 2022 | 12.91 | 12.99 | 12.84 | 12.94 | 3,598,343 | +0.10(+0.81%) |
Apr 18, 2022 | 12.54 | 12.89 | 12.54 | 12.83 | 4,733,949 | +0.19(+1.49%) |
Apr 14, 2022 | 12.45 | 12.65 | 12.31 | 12.64 | 4,556,860 | +0.19(+1.51%) |
Apr 13, 2022 | 12.11 | 12.46 | 12.07 | 12.46 | 2,610,839 | +0.25(+2.09%) |
Apr 12, 2022 | 12.22 | 12.44 | 12.15 | 12.20 | 2,475,982 | -0.02(-0.15%) |
Apr 11, 2022 | 12.30 | 12.56 | 12.20 | 12.22 | 2,983,713 | -0.07(-0.54%) |
Apr 08, 2022 | 12.28 | 12.44 | 12.26 | 12.29 | 2,745,072 | -0.02(-0.15%) |
Apr 07, 2022 | 12.42 | 12.48 | 12.12 | 12.30 | 2,624,485 | -0.08(-0.68%) |
Apr 06, 2022 | 12.46 | 12.60 | 12.34 | 12.39 | 4,404,713 | -0.13(-1.05%) |
Apr 05, 2022 | 12.66 | 12.83 | 12.50 | 12.52 | 3,205,921 | -0.21(-1.63%) |
Apr 04, 2022 | 12.63 | 12.77 | 12.48 | 12.73 | 5,727,030 | +0.01(+0.07%) |