Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.76 | 14.27 | 13.36 | 13.56 | 212,000 | -0.39(-2.80%) |
Jun 29, 2022 | 13.44 | 14.00 | 12.95 | 13.95 | 172,624 | +0.61(+4.57%) |
Jun 28, 2022 | 13.55 | 13.63 | 13.05 | 13.34 | 103,609 | -0.17(-1.26%) |
Jun 27, 2022 | 13.69 | 13.92 | 12.99 | 13.51 | 78,937 | -0.08(-0.59%) |
Jun 24, 2022 | 13.19 | 14.00 | 12.49 | 13.59 | 566,021 | +0.82(+6.42%) |
Jun 23, 2022 | 12.01 | 12.84 | 11.84 | 12.77 | 111,499 | +0.76(+6.33%) |
Jun 22, 2022 | 10.75 | 12.31 | 10.75 | 12.01 | 358,893 | +0.97(+8.79%) |
Jun 21, 2022 | 10.29 | 11.25 | 10.29 | 11.04 | 255,952 | +1.02(+10.18%) |
Jun 17, 2022 | 9.450 | 10.88 | 9.450 | 10.02 | 281,503 | +0.66(+7.05%) |
Jun 16, 2022 | 9.390 | 9.660 | 8.730 | 9.360 | 206,788 | -0.28(-2.90%) |
Jun 15, 2022 | 9.650 | 10.44 | 9.360 | 9.640 | 272,965 | +0.06(+0.63%) |
Jun 14, 2022 | 9.220 | 9.650 | 9.000 | 9.580 | 59,614 | +0.55(+6.09%) |
Jun 13, 2022 | 9.110 | 9.500 | 8.505 | 9.030 | 727,269 | -0.33(-3.53%) |
Jun 10, 2022 | 9.530 | 10.06 | 8.880 | 9.360 | 198,780 | -0.45(-4.59%) |
Jun 09, 2022 | 9.560 | 10.05 | 9.340 | 9.810 | 154,470 | +0.21(+2.19%) |
Jun 08, 2022 | 9.780 | 10.50 | 9.500 | 9.600 | 114,942 | -0.34(-3.42%) |
Jun 07, 2022 | 9.370 | 10.04 | 9.305 | 9.940 | 140,965 | +0.30(+3.11%) |
Jun 06, 2022 | 9.240 | 9.910 | 9.040 | 9.640 | 361,164 | +0.45(+4.90%) |
Jun 03, 2022 | 9.000 | 9.910 | 8.810 | 9.190 | 468,765 | +0.88(+10.59%) |
Jun 02, 2022 | 8.240 | 8.770 | 8.120 | 8.310 | 57,396 | -0.30(-3.48%) |
Jun 01, 2022 | 8.900 | 9.080 | 8.520 | 8.610 | 65,951 | -0.25(-2.82%) |
May 31, 2022 | 9.370 | 9.980 | 8.700 | 8.860 | 91,809 | -0.58(-6.14%) |
May 27, 2022 | 9.240 | 9.670 | 8.890 | 9.440 | 106,851 | +0.27(+2.94%) |
May 26, 2022 | 8.620 | 9.750 | 8.620 | 9.170 | 351,811 | +0.62(+7.25%) |
May 25, 2022 | 8.060 | 8.690 | 7.960 | 8.550 | 54,993 | +0.37(+4.52%) |
May 24, 2022 | 8.220 | 8.325 | 7.785 | 8.180 | 75,659 | -0.21(-2.50%) |
May 23, 2022 | 8.230 | 8.590 | 7.800 | 8.390 | 119,845 | +0.33(+4.09%) |
May 20, 2022 | 7.690 | 8.455 | 7.382 | 8.060 | 215,598 | +0.51(+6.75%) |
May 19, 2022 | 7.400 | 7.650 | 7.090 | 7.550 | 91,497 | +0.03(+0.40%) |
May 18, 2022 | 8.300 | 8.970 | 7.340 | 7.520 | 99,261 | -1.13(-13.06%) |
May 17, 2022 | 7.620 | 8.685 | 7.355 | 8.650 | 249,162 | +1.25(+16.89%) |
May 16, 2022 | 7.900 | 8.850 | 7.270 | 7.400 | 217,573 | -0.60(-7.50%) |
May 13, 2022 | 8.610 | 9.210 | 7.800 | 8.000 | 200,907 | -0.33(-3.96%) |
May 12, 2022 | 8.110 | 8.610 | 8.100 | 8.330 | 195,045 | +0.27(+3.35%) |
May 11, 2022 | 9.150 | 9.410 | 8.020 | 8.060 | 67,263 | -1.17(-12.68%) |
May 10, 2022 | 8.880 | 9.320 | 8.730 | 9.230 | 106,326 | +0.50(+5.73%) |
May 09, 2022 | 10.17 | 10.55 | 8.620 | 8.730 | 417,671 | -1.75(-16.70%) |
May 06, 2022 | 10.53 | 10.65 | 9.510 | 10.48 | 54,783 | -0.05(-0.47%) |
May 05, 2022 | 10.91 | 11.31 | 10.23 | 10.53 | 58,745 | -0.69(-6.15%) |
May 04, 2022 | 10.55 | 11.24 | 9.500 | 11.22 | 75,521 | +0.71(+6.76%) |
May 03, 2022 | 10.32 | 11.57 | 10.32 | 10.51 | 142,916 | +0.21(+2.04%) |
May 02, 2022 | 10.33 | 10.85 | 10.21 | 10.30 | 121,861 | +0.01(+0.10%) |
Apr 29, 2022 | 11.24 | 11.56 | 10.22 | 10.29 | 45,612 | -1.00(-8.86%) |
Apr 28, 2022 | 10.71 | 11.42 | 10.09 | 11.29 | 102,163 | +0.74(+7.01%) |
Apr 27, 2022 | 10.82 | 11.44 | 10.35 | 10.55 | 44,710 | -0.21(-1.95%) |
Apr 26, 2022 | 11.34 | 11.55 | 10.61 | 10.76 | 47,595 | -0.69(-6.03%) |
Apr 25, 2022 | 10.70 | 11.46 | 10.70 | 11.45 | 33,416 | +0.57(+5.24%) |
Apr 22, 2022 | 10.99 | 11.13 | 10.23 | 10.88 | 57,290 | -0.17(-1.54%) |
Apr 21, 2022 | 12.01 | 12.28 | 10.99 | 11.05 | 68,215 | -0.90(-7.53%) |
Apr 20, 2022 | 12.02 | 12.22 | 11.43 | 11.95 | 81,885 | +0.05(+0.42%) |
Apr 19, 2022 | 11.18 | 12.43 | 10.82 | 11.90 | 65,928 | +0.64(+5.68%) |
Apr 18, 2022 | 11.87 | 12.92 | 11.00 | 11.26 | 46,212 | -0.63(-5.30%) |
Apr 14, 2022 | 12.63 | 12.86 | 11.81 | 11.89 | 72,339 | -0.67(-5.33%) |
Apr 13, 2022 | 11.82 | 12.74 | 11.23 | 12.56 | 59,950 | +0.78(+6.62%) |
Apr 12, 2022 | 12.40 | 12.69 | 11.70 | 11.78 | 96,698 | -0.50(-4.07%) |
Apr 11, 2022 | 13.12 | 13.45 | 11.95 | 12.28 | 66,141 | -0.87(-6.62%) |
Apr 08, 2022 | 12.60 | 14.00 | 12.33 | 13.15 | 119,226 | +0.49(+3.87%) |
Apr 07, 2022 | 13.15 | 13.28 | 11.86 | 12.66 | 163,925 | -0.54(-4.09%) |
Apr 06, 2022 | 14.22 | 15.27 | 12.93 | 13.20 | 151,595 | -1.08(-7.56%) |
Apr 05, 2022 | 15.05 | 15.63 | 14.21 | 14.28 | 101,544 | -0.79(-5.24%) |
Apr 04, 2022 | 14.83 | 15.30 | 14.40 | 15.07 | 80,269 | +0.30(+2.03%) |