Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.09 | 10.11 | 9.746 | 9.816 | 286,915 | -0.40(-3.95%) |
Jun 29, 2022 | 10.43 | 10.44 | 10.04 | 10.22 | 172,608 | -0.12(-1.19%) |
Jun 28, 2022 | 10.10 | 10.50 | 10.09 | 10.34 | 465,506 | +0.32(+3.15%) |
Jun 27, 2022 | 10.02 | 10.28 | 9.667 | 10.03 | 469,641 | +0.02(+0.17%) |
Jun 24, 2022 | 10.24 | 10.46 | 9.992 | 10.01 | 366,318 | -0.17(-1.64%) |
Jun 23, 2022 | 10.65 | 10.70 | 10.08 | 10.18 | 381,239 | -0.34(-3.25%) |
Jun 22, 2022 | 10.36 | 10.81 | 10.36 | 10.52 | 163,031 | -0.01(-0.08%) |
Jun 21, 2022 | 10.63 | 10.73 | 10.36 | 10.53 | 281,838 | +0.01(+0.08%) |
Jun 17, 2022 | 10.56 | 10.91 | 10.43 | 10.52 | 266,626 | -0.04(-0.41%) |
Jun 16, 2022 | 10.64 | 10.84 | 10.43 | 10.56 | 232,347 | -0.36(-3.29%) |
Jun 15, 2022 | 10.97 | 11.38 | 10.73 | 10.92 | 397,564 | +0.13(+1.22%) |
Jun 14, 2022 | 10.68 | 11.14 | 10.53 | 10.79 | 471,699 | +0.21(+1.99%) |
Jun 13, 2022 | 11.38 | 11.39 | 10.55 | 10.58 | 680,502 | -0.77(-6.80%) |
Jun 10, 2022 | 11.45 | 11.64 | 11.09 | 11.35 | 536,681 | -0.22(-1.89%) |
Jun 09, 2022 | 12.47 | 12.47 | 11.54 | 11.57 | 391,341 | -0.94(-7.50%) |
Jun 08, 2022 | 12.87 | 13.03 | 12.41 | 12.51 | 374,771 | -0.39(-3.06%) |
Jun 07, 2022 | 12.77 | 13.15 | 12.75 | 12.90 | 118,482 | -0.07(-0.54%) |
Jun 06, 2022 | 13.57 | 13.67 | 12.89 | 12.97 | 200,737 | -0.34(-2.57%) |
Jun 03, 2022 | 13.16 | 13.66 | 13.04 | 13.31 | 165,044 | -0.14(-1.06%) |
Jun 02, 2022 | 13.40 | 13.67 | 13.05 | 13.46 | 175,761 | +0.23(+1.77%) |
Jun 01, 2022 | 13.34 | 13.57 | 13.05 | 13.22 | 131,911 | -0.11(-0.82%) |
May 31, 2022 | 13.82 | 13.82 | 13.32 | 13.33 | 176,951 | -0.47(-3.40%) |
May 27, 2022 | 14.04 | 14.29 | 13.79 | 13.80 | 106,722 | -0.28(-2.02%) |
May 26, 2022 | 13.89 | 14.20 | 13.89 | 14.08 | 114,104 | +0.25(+1.82%) |
May 25, 2022 | 13.88 | 14.11 | 13.73 | 13.83 | 97,610 | -0.12(-0.84%) |
May 24, 2022 | 13.49 | 14.05 | 13.40 | 13.95 | 273,174 | +0.44(+3.29%) |
May 23, 2022 | 13.32 | 13.61 | 13.06 | 13.51 | 200,956 | +0.49(+3.80%) |
May 20, 2022 | 13.41 | 13.57 | 12.82 | 13.01 | 215,155 | -0.19(-1.46%) |
May 19, 2022 | 13.26 | 13.60 | 13.14 | 13.21 | 206,081 | +0.03(+0.25%) |
May 18, 2022 | 13.51 | 13.60 | 12.98 | 13.17 | 172,011 | -0.42(-3.08%) |
May 17, 2022 | 13.62 | 13.88 | 13.46 | 13.59 | 268,206 | +0.23(+1.76%) |
May 16, 2022 | 12.99 | 13.52 | 12.87 | 13.36 | 196,640 | +0.37(+2.84%) |
May 13, 2022 | 12.47 | 13.27 | 12.47 | 12.99 | 265,428 | +0.67(+5.44%) |
May 12, 2022 | 11.97 | 12.46 | 11.64 | 12.32 | 230,057 | +0.26(+2.15%) |
May 11, 2022 | 11.76 | 12.25 | 11.44 | 12.06 | 197,830 | +0.37(+3.15%) |
May 10, 2022 | 11.68 | 11.85 | 11.40 | 11.69 | 199,975 | +0.19(+1.68%) |
May 09, 2022 | 11.93 | 12.08 | 11.44 | 11.50 | 315,630 | -0.56(-4.65%) |
May 06, 2022 | 12.03 | 12.28 | 11.93 | 12.06 | 161,592 | -0.07(-0.55%) |
May 05, 2022 | 12.57 | 12.57 | 11.87 | 12.12 | 266,693 | -0.63(-4.92%) |
May 04, 2022 | 12.48 | 12.77 | 12.28 | 12.75 | 182,706 | +0.23(+1.80%) |
May 03, 2022 | 11.93 | 12.70 | 11.93 | 12.53 | 225,157 | +0.61(+5.13%) |
May 02, 2022 | 12.23 | 12.32 | 11.64 | 11.92 | 447,945 | -0.37(-3.00%) |
Apr 29, 2022 | 12.56 | 12.75 | 12.23 | 12.28 | 252,930 | -0.16(-1.28%) |
Apr 28, 2022 | 12.43 | 12.58 | 12.02 | 12.44 | 195,179 | +0.17(+1.36%) |
Apr 27, 2022 | 12.18 | 12.36 | 11.81 | 12.28 | 449,739 | +0.26(+2.16%) |
Apr 26, 2022 | 12.74 | 12.74 | 12.01 | 12.02 | 364,807 | -0.85(-6.58%) |
Apr 25, 2022 | 12.79 | 12.88 | 12.46 | 12.86 | 261,588 | -0.13(-0.97%) |
Apr 22, 2022 | 13.33 | 13.56 | 12.94 | 12.99 | 227,904 | -0.38(-2.82%) |
Apr 21, 2022 | 14.34 | 14.38 | 13.30 | 13.36 | 285,802 | -0.81(-5.73%) |
Apr 20, 2022 | 14.34 | 14.47 | 13.94 | 14.18 | 271,342 | -0.09(-0.65%) |
Apr 19, 2022 | 14.18 | 14.36 | 14.00 | 14.27 | 169,086 | +0.03(+0.24%) |
Apr 18, 2022 | 14.34 | 14.65 | 14.10 | 14.23 | 142,987 | -0.07(-0.47%) |
Apr 14, 2022 | 13.91 | 14.36 | 13.81 | 14.30 | 136,556 | +0.36(+2.58%) |
Apr 13, 2022 | 13.81 | 13.95 | 13.62 | 13.94 | 143,092 | +0.14(+1.03%) |
Apr 12, 2022 | 14.18 | 14.29 | 13.65 | 13.80 | 140,199 | -0.26(-1.85%) |
Apr 11, 2022 | 14.42 | 14.48 | 14.02 | 14.06 | 148,525 | -0.35(-2.44%) |
Apr 08, 2022 | 14.24 | 14.53 | 14.17 | 14.41 | 154,709 | +0.16(+1.12%) |
Apr 07, 2022 | 14.19 | 14.37 | 13.87 | 14.25 | 216,269 | +0.03(+0.18%) |
Apr 06, 2022 | 14.37 | 14.46 | 14.05 | 14.23 | 333,960 | -0.22(-1.51%) |
Apr 05, 2022 | 14.85 | 15.10 | 14.31 | 14.44 | 385,140 | -0.35(-2.38%) |
Apr 04, 2022 | 14.88 | 15.07 | 14.63 | 14.80 | 343,547 | -0.12(-0.79%) |