Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.10 | 12.46 | 11.78 | 12.44 | 286,224 | +0.19(+1.54%) |
Jun 29, 2022 | 12.43 | 12.43 | 12.18 | 12.26 | 220,076 | -0.19(-1.51%) |
Jun 28, 2022 | 12.91 | 13.11 | 12.44 | 12.44 | 179,680 | -0.35(-2.72%) |
Jun 27, 2022 | 12.57 | 12.96 | 12.42 | 12.79 | 178,071 | +0.38(+3.04%) |
Jun 24, 2022 | 12.04 | 12.58 | 12.04 | 12.41 | 1,240,141 | +0.35(+2.88%) |
Jun 23, 2022 | 12.13 | 12.13 | 11.86 | 12.07 | 189,810 | +0.05(+0.41%) |
Jun 22, 2022 | 11.97 | 12.29 | 11.93 | 12.02 | 208,244 | -0.14(-1.14%) |
Jun 21, 2022 | 12.34 | 12.45 | 12.09 | 12.16 | 296,185 | -0.01(-0.08%) |
Jun 17, 2022 | 12.22 | 12.57 | 11.94 | 12.17 | 481,195 | +0.01(+0.08%) |
Jun 16, 2022 | 12.95 | 13.28 | 12.02 | 12.16 | 315,903 | -1.08(-8.17%) |
Jun 15, 2022 | 13.41 | 13.49 | 13.09 | 13.24 | 333,524 | +0.01(+0.07%) |
Jun 14, 2022 | 13.26 | 13.40 | 12.99 | 13.23 | 186,737 | +0.00(+0.00%) |
Jun 13, 2022 | 13.56 | 13.62 | 13.04 | 13.23 | 206,140 | -0.75(-5.39%) |
Jun 10, 2022 | 14.30 | 14.52 | 13.94 | 13.98 | 126,063 | -0.64(-4.34%) |
Jun 09, 2022 | 14.48 | 14.89 | 14.46 | 14.62 | 167,312 | +0.02(+0.14%) |
Jun 08, 2022 | 14.85 | 14.94 | 14.53 | 14.60 | 191,731 | -0.25(-1.67%) |
Jun 07, 2022 | 14.50 | 14.89 | 14.40 | 14.85 | 248,927 | +0.13(+0.88%) |
Jun 06, 2022 | 14.20 | 14.87 | 14.04 | 14.72 | 257,854 | +0.69(+4.95%) |
Jun 03, 2022 | 14.31 | 14.31 | 13.92 | 14.02 | 399,058 | -0.43(-2.95%) |
Jun 02, 2022 | 14.16 | 14.45 | 14.00 | 14.45 | 257,087 | +0.36(+2.54%) |
Jun 01, 2022 | 14.35 | 14.38 | 14.08 | 14.09 | 263,008 | -0.18(-1.25%) |
May 31, 2022 | 14.33 | 14.49 | 14.08 | 14.27 | 246,044 | -0.24(-1.64%) |
May 27, 2022 | 14.20 | 14.51 | 14.15 | 14.51 | 158,389 | +0.44(+3.10%) |
May 26, 2022 | 13.91 | 14.20 | 13.89 | 14.07 | 172,531 | +0.31(+2.23%) |
May 25, 2022 | 13.42 | 13.95 | 13.42 | 13.76 | 236,087 | +0.33(+2.44%) |
May 24, 2022 | 13.36 | 13.66 | 12.95 | 13.44 | 375,763 | -0.04(-0.29%) |
May 23, 2022 | 13.50 | 13.87 | 13.40 | 13.48 | 379,660 | +0.20(+1.49%) |
May 20, 2022 | 13.49 | 13.60 | 12.91 | 13.28 | 242,078 | -0.25(-1.83%) |
May 19, 2022 | 13.70 | 14.01 | 13.45 | 13.53 | 295,846 | -0.39(-2.78%) |
May 18, 2022 | 13.78 | 14.49 | 13.45 | 13.91 | 442,339 | +0.26(+1.89%) |
May 17, 2022 | 13.34 | 13.66 | 13.19 | 13.66 | 187,240 | +0.55(+4.16%) |
May 16, 2022 | 13.11 | 13.24 | 12.79 | 13.11 | 156,274 | -0.04(-0.30%) |
May 13, 2022 | 13.32 | 13.65 | 13.10 | 13.15 | 248,313 | -0.09(-0.67%) |
May 12, 2022 | 12.94 | 13.32 | 12.94 | 13.24 | 269,000 | +0.14(+1.06%) |
May 11, 2022 | 13.70 | 13.70 | 12.92 | 13.10 | 295,090 | -0.47(-3.44%) |
May 10, 2022 | 12.69 | 13.59 | 12.66 | 13.57 | 532,921 | +1.02(+8.14%) |
May 09, 2022 | 12.67 | 13.13 | 12.48 | 12.54 | 248,917 | -0.33(-2.54%) |
May 06, 2022 | 13.59 | 14.17 | 12.70 | 12.87 | 472,257 | -0.55(-4.06%) |
May 05, 2022 | 13.78 | 13.79 | 13.04 | 13.42 | 290,328 | -0.47(-3.36%) |
May 04, 2022 | 12.73 | 13.90 | 12.73 | 13.88 | 268,614 | +1.16(+9.12%) |
May 03, 2022 | 12.65 | 12.82 | 12.44 | 12.72 | 222,620 | +0.05(+0.39%) |
May 02, 2022 | 12.67 | 12.86 | 12.32 | 12.67 | 219,736 | +0.09(+0.71%) |
Apr 29, 2022 | 12.72 | 12.84 | 12.47 | 12.58 | 234,298 | -0.16(-1.25%) |
Apr 28, 2022 | 12.43 | 12.85 | 12.32 | 12.74 | 154,955 | +0.47(+3.80%) |
Apr 27, 2022 | 12.35 | 12.60 | 12.11 | 12.28 | 150,448 | -0.01(-0.08%) |
Apr 26, 2022 | 12.75 | 12.75 | 12.26 | 12.29 | 127,044 | -0.57(-4.40%) |
Apr 25, 2022 | 12.54 | 12.87 | 12.31 | 12.85 | 168,024 | +0.14(+1.09%) |
Apr 22, 2022 | 12.91 | 13.04 | 12.67 | 12.71 | 79,247 | -0.30(-2.29%) |
Apr 21, 2022 | 13.20 | 13.27 | 12.88 | 13.01 | 114,539 | -0.10(-0.76%) |
Apr 20, 2022 | 13.19 | 13.35 | 13.09 | 13.11 | 83,009 | +0.07(+0.53%) |
Apr 19, 2022 | 12.49 | 13.13 | 12.49 | 13.04 | 141,742 | +0.56(+4.45%) |
Apr 18, 2022 | 12.53 | 12.82 | 12.40 | 12.49 | 105,246 | -0.14(-1.10%) |
Apr 14, 2022 | 12.79 | 12.92 | 12.61 | 12.62 | 129,821 | -0.12(-0.93%) |
Apr 13, 2022 | 12.51 | 12.89 | 12.40 | 12.74 | 207,636 | +0.35(+2.80%) |
Apr 12, 2022 | 12.58 | 12.81 | 12.38 | 12.40 | 162,959 | -0.06(-0.48%) |
Apr 11, 2022 | 12.72 | 13.04 | 12.42 | 12.46 | 188,231 | -0.32(-2.48%) |
Apr 08, 2022 | 12.70 | 13.00 | 12.61 | 12.77 | 263,638 | +0.09(+0.70%) |
Apr 07, 2022 | 12.68 | 12.84 | 12.26 | 12.68 | 236,272 | -0.04(-0.31%) |
Apr 06, 2022 | 12.63 | 12.91 | 12.57 | 12.72 | 282,912 | +0.03(+0.23%) |
Apr 05, 2022 | 13.12 | 13.12 | 12.56 | 12.69 | 263,862 | -0.48(-3.61%) |
Apr 04, 2022 | 13.73 | 13.90 | 13.06 | 13.17 | 217,878 | -0.57(-4.12%) |