Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.27 | 10.54 | 10.08 | 10.53 | 168,556 | -0.01(-0.09%) |
Jun 29, 2022 | 10.64 | 10.64 | 10.19 | 10.54 | 197,049 | -0.22(-2.04%) |
Jun 28, 2022 | 10.96 | 11.16 | 10.74 | 10.76 | 125,119 | -0.12(-1.10%) |
Jun 27, 2022 | 10.70 | 10.97 | 10.69 | 10.88 | 177,970 | +0.24(+2.26%) |
Jun 24, 2022 | 10.38 | 10.88 | 10.38 | 10.64 | 392,527 | +0.35(+3.40%) |
Jun 23, 2022 | 10.39 | 10.45 | 9.970 | 10.29 | 225,881 | -0.09(-0.87%) |
Jun 22, 2022 | 10.24 | 10.46 | 10.14 | 10.38 | 251,107 | -0.12(-1.14%) |
Jun 21, 2022 | 10.70 | 10.82 | 10.39 | 10.50 | 234,664 | -0.14(-1.32%) |
Jun 17, 2022 | 10.81 | 10.84 | 10.51 | 10.64 | 272,227 | +0.11(+1.04%) |
Jun 16, 2022 | 11.51 | 11.55 | 10.42 | 10.53 | 239,284 | -1.38(-11.59%) |
Jun 15, 2022 | 12.35 | 12.41 | 11.76 | 11.91 | 266,118 | -0.27(-2.22%) |
Jun 14, 2022 | 11.91 | 12.27 | 11.91 | 12.18 | 228,494 | +0.54(+4.64%) |
Jun 13, 2022 | 11.97 | 12.14 | 11.55 | 11.64 | 199,834 | -0.76(-6.13%) |
Jun 10, 2022 | 12.76 | 12.83 | 12.32 | 12.40 | 218,928 | -0.66(-5.05%) |
Jun 09, 2022 | 13.17 | 13.26 | 13.00 | 13.06 | 180,525 | -0.26(-1.95%) |
Jun 08, 2022 | 13.45 | 13.62 | 13.28 | 13.32 | 161,639 | -0.31(-2.27%) |
Jun 07, 2022 | 13.41 | 13.66 | 13.25 | 13.63 | 138,463 | -0.02(-0.15%) |
Jun 06, 2022 | 13.61 | 13.69 | 13.44 | 13.65 | 171,247 | +0.26(+1.94%) |
Jun 03, 2022 | 13.46 | 13.57 | 13.27 | 13.39 | 230,272 | -0.16(-1.18%) |
Jun 02, 2022 | 13.00 | 13.60 | 13.00 | 13.55 | 269,775 | +0.63(+4.88%) |
Jun 01, 2022 | 13.07 | 13.17 | 12.69 | 12.92 | 254,103 | -0.10(-0.77%) |
May 31, 2022 | 12.77 | 13.17 | 12.70 | 13.02 | 251,980 | +0.07(+0.54%) |
May 27, 2022 | 12.75 | 12.98 | 12.75 | 12.95 | 192,319 | +0.34(+2.70%) |
May 26, 2022 | 12.43 | 12.69 | 12.40 | 12.61 | 137,686 | +0.37(+3.02%) |
May 25, 2022 | 11.84 | 12.31 | 11.84 | 12.24 | 153,662 | +0.38(+3.20%) |
May 24, 2022 | 11.75 | 11.98 | 11.34 | 11.86 | 316,652 | -0.09(-0.75%) |
May 23, 2022 | 11.87 | 12.23 | 11.79 | 11.95 | 176,872 | +0.30(+2.58%) |
May 20, 2022 | 11.80 | 11.80 | 11.26 | 11.65 | 552,680 | -0.08(-0.68%) |
May 19, 2022 | 11.56 | 11.95 | 11.56 | 11.73 | 177,439 | -0.03(-0.26%) |
May 18, 2022 | 12.18 | 12.51 | 11.67 | 11.76 | 130,808 | -0.58(-4.70%) |
May 17, 2022 | 12.02 | 12.39 | 11.96 | 12.34 | 193,816 | +0.69(+5.92%) |
May 16, 2022 | 11.42 | 11.80 | 11.09 | 11.65 | 318,132 | +0.15(+1.30%) |
May 13, 2022 | 11.71 | 11.81 | 11.36 | 11.50 | 243,948 | -0.02(-0.17%) |
May 12, 2022 | 10.96 | 11.56 | 10.87 | 11.52 | 279,009 | +0.37(+3.32%) |
May 11, 2022 | 11.28 | 11.53 | 11.08 | 11.15 | 231,411 | -0.10(-0.89%) |
May 10, 2022 | 11.74 | 11.76 | 11.02 | 11.25 | 246,119 | -0.31(-2.68%) |
May 09, 2022 | 11.93 | 12.22 | 11.44 | 11.56 | 528,837 | -0.71(-5.79%) |
May 06, 2022 | 12.59 | 12.71 | 12.09 | 12.27 | 326,185 | -0.37(-2.93%) |
May 05, 2022 | 13.60 | 13.66 | 12.38 | 12.64 | 345,635 | -1.25(-9.00%) |
May 04, 2022 | 12.89 | 14.06 | 12.41 | 13.89 | 520,446 | +0.08(+0.58%) |
May 03, 2022 | 13.83 | 14.01 | 13.60 | 13.81 | 196,634 | +0.07(+0.51%) |
May 02, 2022 | 13.39 | 13.76 | 13.15 | 13.74 | 464,027 | +0.50(+3.78%) |
Apr 29, 2022 | 13.78 | 13.98 | 13.16 | 13.24 | 305,990 | -0.44(-3.22%) |
Apr 28, 2022 | 13.54 | 13.71 | 12.86 | 13.68 | 413,103 | +0.46(+3.48%) |
Apr 27, 2022 | 13.01 | 13.41 | 12.94 | 13.22 | 315,979 | +0.14(+1.07%) |
Apr 26, 2022 | 13.28 | 13.47 | 13.02 | 13.08 | 224,587 | -0.33(-2.46%) |
Apr 25, 2022 | 13.45 | 13.54 | 12.89 | 13.41 | 207,123 | -0.10(-0.74%) |
Apr 22, 2022 | 14.23 | 14.26 | 13.40 | 13.51 | 205,928 | -0.72(-5.06%) |
Apr 21, 2022 | 14.21 | 14.56 | 13.96 | 14.23 | 287,440 | +0.26(+1.86%) |
Apr 20, 2022 | 14.02 | 14.40 | 13.95 | 13.97 | 273,891 | +0.06(+0.43%) |
Apr 19, 2022 | 13.41 | 14.01 | 13.41 | 13.91 | 148,605 | +0.44(+3.27%) |
Apr 18, 2022 | 13.25 | 13.65 | 13.25 | 13.47 | 168,177 | +0.11(+0.82%) |
Apr 14, 2022 | 13.38 | 13.56 | 13.29 | 13.36 | 169,793 | +0.03(+0.23%) |
Apr 13, 2022 | 13.05 | 13.37 | 13.03 | 13.33 | 182,556 | +0.21(+1.60%) |
Apr 12, 2022 | 13.06 | 13.40 | 12.99 | 13.12 | 206,272 | +0.14(+1.08%) |
Apr 11, 2022 | 12.95 | 13.27 | 12.75 | 12.98 | 226,919 | -0.03(-0.23%) |
Apr 08, 2022 | 13.01 | 13.26 | 12.28 | 13.01 | 326,932 | -0.72(-5.24%) |
Apr 07, 2022 | 13.70 | 13.83 | 13.37 | 13.73 | 259,812 | -0.12(-0.87%) |
Apr 06, 2022 | 13.78 | 14.07 | 13.64 | 13.85 | 327,461 | -0.19(-1.35%) |
Apr 05, 2022 | 14.74 | 14.88 | 14.02 | 14.04 | 260,712 | -0.84(-5.65%) |
Apr 04, 2022 | 14.86 | 14.93 | 14.55 | 14.88 | 251,854 | +0.23(+1.57%) |