Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.99 | 12.27 | 11.96 | 11.99 | 3,654,938 | +0.32(+2.71%) |
Jun 29, 2022 | 11.25 | 11.70 | 11.18 | 11.67 | 2,520,412 | +0.52(+4.65%) |
Jun 28, 2022 | 10.93 | 11.18 | 10.80 | 11.15 | 3,277,693 | +0.12(+1.04%) |
Jun 27, 2022 | 10.89 | 11.20 | 10.87 | 11.04 | 2,112,180 | -0.29(-2.54%) |
Jun 24, 2022 | 11.59 | 11.80 | 11.29 | 11.33 | 2,687,495 | -0.48(-4.07%) |
Jun 23, 2022 | 11.75 | 12.11 | 11.60 | 11.81 | 4,807,999 | +0.31(+2.67%) |
Jun 22, 2022 | 11.36 | 11.54 | 11.29 | 11.50 | 2,658,353 | +0.85(+7.98%) |
Jun 21, 2022 | 10.63 | 10.89 | 10.53 | 10.65 | 3,291,957 | -0.58(-5.20%) |
Jun 17, 2022 | 11.18 | 11.43 | 10.88 | 11.23 | 3,061,100 | +0.15(+1.38%) |
Jun 16, 2022 | 10.17 | 11.10 | 10.05 | 11.08 | 4,525,348 | +0.21(+1.94%) |
Jun 15, 2022 | 10.64 | 10.88 | 10.33 | 10.87 | 5,079,460 | +0.57(+5.58%) |
Jun 14, 2022 | 10.78 | 10.91 | 10.21 | 10.29 | 4,054,338 | -0.39(-3.67%) |
Jun 13, 2022 | 11.09 | 11.14 | 10.38 | 10.69 | 7,961,971 | -1.12(-9.49%) |
Jun 10, 2022 | 11.98 | 12.06 | 11.54 | 11.81 | 3,133,667 | -0.22(-1.83%) |
Jun 09, 2022 | 11.81 | 12.08 | 11.77 | 12.03 | 2,164,260 | +0.11(+0.88%) |
Jun 08, 2022 | 12.08 | 12.23 | 11.90 | 11.92 | 1,621,746 | -0.31(-2.51%) |
Jun 07, 2022 | 12.06 | 12.42 | 12.06 | 12.23 | 2,053,323 | +0.35(+2.98%) |
Jun 06, 2022 | 12.26 | 12.37 | 11.83 | 11.87 | 2,914,843 | -0.65(-5.20%) |
Jun 03, 2022 | 12.25 | 12.53 | 12.17 | 12.53 | 2,058,681 | -0.08(-0.61%) |
Jun 02, 2022 | 12.75 | 12.76 | 12.35 | 12.60 | 2,377,911 | -0.02(-0.15%) |
Jun 01, 2022 | 12.85 | 12.97 | 12.44 | 12.62 | 2,029,072 | -0.04(-0.30%) |
May 31, 2022 | 12.87 | 12.88 | 12.44 | 12.66 | 3,777,407 | -0.84(-6.24%) |
May 27, 2022 | 13.59 | 13.73 | 13.40 | 13.50 | 1,579,366 | +0.09(+0.64%) |
May 26, 2022 | 13.49 | 13.51 | 13.07 | 13.42 | 2,565,461 | -0.20(-1.48%) |
May 25, 2022 | 13.71 | 13.71 | 13.35 | 13.62 | 2,222,051 | +0.16(+1.21%) |
May 24, 2022 | 13.13 | 13.69 | 13.12 | 13.45 | 4,035,699 | +0.74(+5.80%) |
May 23, 2022 | 13.09 | 13.26 | 12.69 | 12.72 | 2,843,105 | -0.66(-4.94%) |
May 20, 2022 | 12.88 | 13.52 | 12.86 | 13.38 | 4,270,611 | +0.46(+3.56%) |
May 19, 2022 | 13.41 | 13.42 | 12.80 | 12.92 | 4,215,018 | +0.11(+0.82%) |
May 18, 2022 | 12.15 | 12.86 | 12.10 | 12.81 | 4,018,145 | +0.75(+6.19%) |
May 17, 2022 | 12.14 | 12.34 | 12.03 | 12.07 | 2,661,257 | -0.43(-3.45%) |
May 16, 2022 | 12.62 | 12.85 | 12.50 | 12.50 | 3,683,476 | -0.04(-0.31%) |
May 13, 2022 | 12.89 | 12.93 | 12.52 | 12.53 | 3,233,053 | -0.58(-4.45%) |
May 12, 2022 | 13.25 | 13.51 | 13.10 | 13.12 | 7,995,289 | -0.07(-0.51%) |
May 11, 2022 | 12.18 | 13.21 | 12.08 | 13.19 | 6,271,579 | +0.68(+5.44%) |
May 10, 2022 | 12.54 | 12.89 | 12.42 | 12.51 | 5,908,036 | +0.36(+3.00%) |
May 09, 2022 | 11.60 | 12.17 | 11.53 | 12.14 | 7,749,278 | +0.29(+2.42%) |
May 06, 2022 | 12.02 | 12.29 | 11.74 | 11.85 | 4,924,187 | -0.54(-4.33%) |
May 05, 2022 | 12.75 | 12.77 | 11.95 | 12.39 | 7,247,548 | -1.10(-8.16%) |
May 04, 2022 | 13.28 | 13.63 | 13.09 | 13.49 | 5,986,399 | +0.21(+1.59%) |
May 03, 2022 | 13.66 | 13.74 | 13.27 | 13.28 | 3,743,623 | +0.25(+1.91%) |
May 02, 2022 | 13.27 | 13.41 | 12.92 | 13.03 | 6,593,644 | -0.72(-5.22%) |
Apr 29, 2022 | 13.68 | 14.28 | 13.62 | 13.75 | 5,463,130 | -0.56(-3.95%) |
Apr 28, 2022 | 14.07 | 14.32 | 13.94 | 14.32 | 3,945,228 | +0.06(+0.40%) |
Apr 27, 2022 | 14.73 | 14.77 | 14.21 | 14.26 | 5,902,655 | -0.56(-3.75%) |
Apr 26, 2022 | 14.82 | 15.02 | 14.57 | 14.81 | 4,750,515 | +0.44(+3.06%) |
Apr 25, 2022 | 14.45 | 14.73 | 14.36 | 14.37 | 5,025,087 | +0.41(+2.95%) |
Apr 22, 2022 | 13.99 | 14.47 | 13.90 | 13.96 | 4,050,467 | -0.25(-1.75%) |
Apr 21, 2022 | 14.28 | 14.28 | 13.67 | 14.21 | 5,609,928 | -0.35(-2.43%) |
Apr 20, 2022 | 14.08 | 14.67 | 13.96 | 14.56 | 5,149,713 | +0.80(+5.85%) |
Apr 19, 2022 | 13.70 | 13.89 | 13.53 | 13.76 | 4,537,061 | -0.29(-2.05%) |
Apr 18, 2022 | 14.29 | 14.37 | 13.88 | 14.05 | 3,272,999 | -0.20(-1.41%) |
Apr 14, 2022 | 15.03 | 15.06 | 14.14 | 14.25 | 4,168,477 | -0.93(-6.12%) |
Apr 13, 2022 | 15.13 | 15.57 | 15.06 | 15.18 | 5,036,075 | +0.11(+0.70%) |
Apr 12, 2022 | 15.51 | 15.52 | 14.98 | 15.07 | 5,074,598 | -0.10(-0.63%) |
Apr 11, 2022 | 15.46 | 15.55 | 14.93 | 15.17 | 5,126,198 | -0.68(-4.29%) |
Apr 08, 2022 | 16.02 | 16.18 | 15.57 | 15.85 | 4,197,108 | -0.60(-3.67%) |
Apr 07, 2022 | 16.30 | 16.51 | 16.02 | 16.45 | 5,885,119 | -0.39(-2.33%) |
Apr 06, 2022 | 16.40 | 17.15 | 16.39 | 16.84 | 3,901,656 | -0.43(-2.49%) |
Apr 05, 2022 | 18.18 | 18.19 | 17.16 | 17.27 | 2,399,467 | -1.24(-6.67%) |
Apr 04, 2022 | 18.73 | 18.73 | 18.18 | 18.51 | 1,603,891 | -0.34(-1.78%) |