Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.45 | 11.65 | 10.95 | 11.00 | 60,449 | -0.61(-5.25%) |
Jun 29, 2022 | 12.05 | 12.12 | 11.61 | 11.61 | 29,088 | -0.28(-2.35%) |
Jun 28, 2022 | 11.98 | 12.18 | 11.84 | 11.89 | 49,685 | -0.11(-0.92%) |
Jun 27, 2022 | 12.14 | 12.24 | 11.86 | 12.00 | 55,155 | +0.10(+0.84%) |
Jun 24, 2022 | 12.20 | 12.73 | 11.90 | 11.90 | 50,555 | -0.30(-2.46%) |
Jun 23, 2022 | 12.80 | 13.13 | 12.09 | 12.20 | 45,318 | -0.61(-4.76%) |
Jun 22, 2022 | 13.04 | 13.18 | 12.71 | 12.81 | 28,185 | -0.41(-3.10%) |
Jun 21, 2022 | 12.64 | 13.32 | 12.53 | 13.22 | 41,699 | +0.39(+3.04%) |
Jun 17, 2022 | 12.68 | 12.90 | 12.59 | 12.83 | 36,669 | +0.10(+0.79%) |
Jun 16, 2022 | 12.85 | 13.00 | 12.42 | 12.73 | 31,705 | -0.26(-2.00%) |
Jun 15, 2022 | 12.99 | 13.06 | 12.86 | 12.99 | 21,510 | -0.01(-0.08%) |
Jun 14, 2022 | 13.88 | 13.88 | 13.00 | 13.00 | 42,504 | -0.90(-6.47%) |
Jun 13, 2022 | 14.07 | 14.38 | 13.90 | 13.90 | 54,937 | -0.19(-1.35%) |
Jun 10, 2022 | 14.07 | 14.38 | 13.88 | 14.09 | 37,296 | -0.15(-1.05%) |
Jun 09, 2022 | 14.52 | 14.57 | 14.05 | 14.24 | 49,123 | -0.28(-1.93%) |
Jun 08, 2022 | 14.64 | 14.66 | 14.36 | 14.52 | 51,198 | -0.17(-1.16%) |
Jun 07, 2022 | 14.89 | 15.00 | 14.52 | 14.69 | 61,033 | -0.21(-1.41%) |
Jun 06, 2022 | 14.82 | 14.95 | 14.82 | 14.90 | 65,882 | +0.13(+0.88%) |
Jun 03, 2022 | 14.80 | 14.86 | 14.42 | 14.77 | 21,126 | -0.09(-0.61%) |
Jun 02, 2022 | 14.84 | 14.98 | 14.73 | 14.86 | 49,714 | +0.23(+1.57%) |
Jun 01, 2022 | 14.39 | 14.99 | 14.36 | 14.63 | 68,611 | +0.38(+2.67%) |
May 31, 2022 | 14.09 | 14.25 | 13.91 | 14.25 | 37,949 | +0.30(+2.15%) |
May 27, 2022 | 13.93 | 14.10 | 13.72 | 13.95 | 26,637 | +0.16(+1.16%) |
May 26, 2022 | 13.44 | 13.96 | 13.42 | 13.79 | 22,262 | +0.31(+2.30%) |
May 25, 2022 | 13.32 | 13.55 | 13.32 | 13.48 | 24,110 | +0.25(+1.89%) |
May 24, 2022 | 12.86 | 13.30 | 12.86 | 13.23 | 33,714 | +0.28(+2.16%) |
May 23, 2022 | 12.94 | 13.00 | 12.80 | 12.95 | 62,468 | +0.45(+3.60%) |
May 20, 2022 | 12.78 | 12.89 | 12.50 | 12.50 | 7,319 | -0.32(-2.50%) |
May 19, 2022 | 12.80 | 12.99 | 12.41 | 12.82 | 33,944 | -0.03(-0.23%) |
May 18, 2022 | 12.70 | 12.98 | 12.49 | 12.85 | 97,625 | +0.33(+2.64%) |
May 17, 2022 | 12.78 | 13.00 | 12.23 | 12.52 | 70,960 | +0.42(+3.47%) |
May 16, 2022 | 12.00 | 12.20 | 12.00 | 12.10 | 19,502 | +0.17(+1.42%) |
May 13, 2022 | 11.31 | 12.18 | 11.31 | 11.93 | 20,511 | +0.02(+0.17%) |
May 12, 2022 | 11.95 | 12.25 | 11.78 | 11.91 | 27,478 | -0.19(-1.57%) |
May 11, 2022 | 12.21 | 12.43 | 11.99 | 12.10 | 55,863 | +0.27(+2.28%) |
May 10, 2022 | 12.05 | 12.36 | 11.69 | 11.83 | 19,083 | -0.09(-0.76%) |
May 09, 2022 | 12.23 | 12.31 | 11.79 | 11.92 | 20,834 | -0.38(-3.09%) |
May 06, 2022 | 12.56 | 12.74 | 12.28 | 12.30 | 31,959 | -0.20(-1.60%) |
May 05, 2022 | 12.17 | 12.61 | 12.17 | 12.50 | 24,618 | +0.40(+3.31%) |
May 04, 2022 | 12.39 | 12.39 | 12.09 | 12.10 | 18,236 | -0.11(-0.90%) |
May 03, 2022 | 12.49 | 12.66 | 12.19 | 12.21 | 29,579 | -0.14(-1.13%) |
May 02, 2022 | 12.22 | 12.65 | 11.75 | 12.35 | 17,789 | +0.07(+0.57%) |
Apr 29, 2022 | 12.40 | 12.51 | 12.11 | 12.28 | 22,788 | -0.04(-0.32%) |
Apr 28, 2022 | 12.05 | 12.42 | 11.82 | 12.32 | 17,640 | +0.20(+1.65%) |
Apr 27, 2022 | 11.86 | 12.32 | 11.81 | 12.12 | 30,624 | +0.25(+2.11%) |
Apr 26, 2022 | 12.40 | 12.40 | 11.87 | 11.87 | 18,528 | -0.11(-0.92%) |
Apr 25, 2022 | 12.86 | 12.98 | 11.87 | 11.98 | 34,932 | -1.06(-8.13%) |
Apr 22, 2022 | 13.37 | 13.40 | 13.00 | 13.04 | 49,785 | -0.32(-2.40%) |
Apr 21, 2022 | 13.11 | 13.39 | 13.05 | 13.36 | 75,672 | +0.13(+0.98%) |
Apr 20, 2022 | 13.07 | 13.23 | 12.89 | 13.23 | 25,780 | +0.15(+1.15%) |
Apr 19, 2022 | 13.94 | 14.06 | 12.94 | 13.08 | 81,993 | -0.86(-6.17%) |
Apr 18, 2022 | 13.82 | 14.23 | 13.65 | 13.94 | 78,895 | +0.40(+2.95%) |
Apr 14, 2022 | 12.90 | 13.54 | 12.90 | 13.54 | 79,461 | +0.65(+5.04%) |
Apr 13, 2022 | 12.58 | 12.90 | 12.35 | 12.89 | 42,859 | +0.68(+5.57%) |
Apr 12, 2022 | 11.84 | 12.53 | 11.84 | 12.21 | 65,664 | +0.36(+3.04%) |
Apr 11, 2022 | 11.80 | 11.98 | 11.62 | 11.85 | 16,776 | +0.00(+0.00%) |
Apr 08, 2022 | 11.36 | 12.00 | 11.34 | 11.85 | 31,608 | +0.52(+4.59%) |
Apr 07, 2022 | 11.42 | 11.73 | 11.25 | 11.33 | 59,970 | -0.04(-0.35%) |
Apr 06, 2022 | 11.54 | 11.62 | 11.25 | 11.37 | 18,615 | -0.25(-2.15%) |
Apr 05, 2022 | 11.69 | 11.94 | 11.49 | 11.62 | 12,372 | -0.08(-0.68%) |
Apr 04, 2022 | 11.89 | 12.00 | 11.70 | 11.70 | 27,757 | -0.10(-0.85%) |