Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.09 | 11.10 | 10.51 | 10.71 | 4,295,420 | -0.64(-5.64%) |
Jun 29, 2022 | 11.34 | 11.35 | 11.04 | 11.35 | 3,193,737 | -0.10(-0.87%) |
Jun 28, 2022 | 11.76 | 12.17 | 11.42 | 11.45 | 3,076,477 | -0.15(-1.29%) |
Jun 27, 2022 | 11.66 | 11.91 | 11.39 | 11.60 | 2,997,773 | -0.08(-0.68%) |
Jun 24, 2022 | 11.27 | 11.81 | 11.22 | 11.68 | 3,960,062 | +0.47(+4.19%) |
Jun 23, 2022 | 11.08 | 11.25 | 10.91 | 11.21 | 4,180,887 | +0.15(+1.36%) |
Jun 22, 2022 | 11.00 | 11.61 | 10.93 | 11.06 | 4,153,133 | -0.22(-1.95%) |
Jun 21, 2022 | 11.40 | 11.54 | 11.07 | 11.28 | 4,235,126 | +0.22(+1.99%) |
Jun 17, 2022 | 10.92 | 11.18 | 10.63 | 11.06 | 7,176,584 | +0.19(+1.75%) |
Jun 16, 2022 | 11.37 | 11.40 | 10.62 | 10.87 | 5,838,344 | -0.95(-8.04%) |
Jun 15, 2022 | 11.37 | 12.07 | 11.28 | 11.82 | 5,051,371 | +0.63(+5.63%) |
Jun 14, 2022 | 11.27 | 11.50 | 11.07 | 11.19 | 4,402,926 | -0.02(-0.18%) |
Jun 13, 2022 | 11.73 | 11.96 | 11.05 | 11.21 | 6,941,261 | -1.01(-8.27%) |
Jun 10, 2022 | 12.64 | 12.90 | 12.03 | 12.22 | 5,691,059 | -0.79(-6.07%) |
Jun 09, 2022 | 13.32 | 13.36 | 13.00 | 13.01 | 3,091,601 | -0.41(-3.06%) |
Jun 08, 2022 | 13.40 | 13.63 | 13.28 | 13.42 | 6,193,480 | -0.22(-1.61%) |
Jun 07, 2022 | 13.39 | 13.67 | 13.29 | 13.64 | 2,854,727 | -0.05(-0.37%) |
Jun 06, 2022 | 13.45 | 13.76 | 13.33 | 13.69 | 3,375,976 | +0.47(+3.56%) |
Jun 03, 2022 | 13.34 | 13.35 | 13.01 | 13.22 | 3,205,737 | -0.23(-1.71%) |
Jun 02, 2022 | 12.97 | 13.54 | 12.94 | 13.45 | 4,398,912 | +0.50(+3.86%) |
Jun 01, 2022 | 13.14 | 13.28 | 12.73 | 12.95 | 6,463,422 | +0.03(+0.23%) |
May 31, 2022 | 12.59 | 13.13 | 12.46 | 12.92 | 6,877,030 | +0.24(+1.89%) |
May 27, 2022 | 12.42 | 12.71 | 12.38 | 12.68 | 3,642,471 | +0.38(+3.09%) |
May 26, 2022 | 11.82 | 12.48 | 11.82 | 12.30 | 3,847,061 | +0.57(+4.86%) |
May 25, 2022 | 11.31 | 11.82 | 11.25 | 11.73 | 3,165,391 | +0.37(+3.26%) |
May 24, 2022 | 11.68 | 11.72 | 11.18 | 11.36 | 4,803,461 | -0.52(-4.38%) |
May 23, 2022 | 11.34 | 12.02 | 11.19 | 11.88 | 6,765,283 | +0.61(+5.41%) |
May 20, 2022 | 11.93 | 11.98 | 10.91 | 11.27 | 6,239,933 | -0.41(-3.51%) |
May 19, 2022 | 11.52 | 11.89 | 11.51 | 11.68 | 5,427,989 | +0.04(+0.34%) |
May 18, 2022 | 12.07 | 12.19 | 11.57 | 11.64 | 6,038,983 | -0.72(-5.83%) |
May 17, 2022 | 12.13 | 12.47 | 11.96 | 12.36 | 4,952,611 | +0.52(+4.39%) |
May 16, 2022 | 12.14 | 12.18 | 11.76 | 11.84 | 3,557,423 | -0.30(-2.47%) |
May 13, 2022 | 11.45 | 12.29 | 11.44 | 12.14 | 6,475,347 | +0.95(+8.49%) |
May 12, 2022 | 11.05 | 11.54 | 10.89 | 11.19 | 6,480,500 | -0.07(-0.62%) |
May 11, 2022 | 11.80 | 11.99 | 11.24 | 11.26 | 5,437,193 | -0.48(-4.09%) |
May 10, 2022 | 11.71 | 11.85 | 11.21 | 11.74 | 7,918,174 | +0.38(+3.30%) |
May 09, 2022 | 12.13 | 12.24 | 11.15 | 11.37 | 9,920,329 | -0.95(-7.68%) |
May 06, 2022 | 13.57 | 13.60 | 12.21 | 12.31 | 10,766,696 | -1.29(-9.49%) |
May 05, 2022 | 14.14 | 14.24 | 13.43 | 13.60 | 6,224,660 | -0.71(-4.96%) |
May 04, 2022 | 13.82 | 14.39 | 13.61 | 14.31 | 5,854,278 | +0.50(+3.62%) |
May 03, 2022 | 13.30 | 13.84 | 13.10 | 13.81 | 5,252,645 | +0.56(+4.23%) |
May 02, 2022 | 13.26 | 13.40 | 12.80 | 13.25 | 4,342,329 | -0.07(-0.53%) |
Apr 29, 2022 | 13.35 | 13.74 | 13.17 | 13.32 | 5,042,840 | -0.26(-1.91%) |
Apr 28, 2022 | 13.33 | 13.74 | 12.96 | 13.58 | 4,835,332 | +0.46(+3.51%) |
Apr 27, 2022 | 13.09 | 13.37 | 12.87 | 13.12 | 4,141,417 | +0.17(+1.31%) |
Apr 26, 2022 | 13.44 | 13.50 | 12.82 | 12.95 | 6,090,506 | -0.77(-5.61%) |
Apr 25, 2022 | 13.09 | 13.73 | 12.91 | 13.72 | 6,508,061 | +0.51(+3.86%) |
Apr 22, 2022 | 13.26 | 13.53 | 13.05 | 13.21 | 3,728,022 | -0.31(-2.29%) |
Apr 21, 2022 | 14.31 | 14.34 | 13.43 | 13.52 | 4,080,692 | -0.46(-3.29%) |
Apr 20, 2022 | 14.12 | 14.32 | 13.86 | 13.98 | 3,857,537 | +0.05(+0.36%) |
Apr 19, 2022 | 13.27 | 14.09 | 13.27 | 13.93 | 5,506,449 | +0.69(+5.21%) |
Apr 18, 2022 | 13.21 | 13.32 | 13.04 | 13.24 | 2,785,833 | -0.02(-0.15%) |
Apr 14, 2022 | 13.31 | 13.48 | 13.08 | 13.26 | 2,696,020 | -0.08(-0.60%) |
Apr 13, 2022 | 13.13 | 13.39 | 13.12 | 13.34 | 2,334,232 | +0.24(+1.83%) |
Apr 12, 2022 | 13.33 | 13.58 | 13.04 | 13.10 | 4,389,035 | -0.03(-0.23%) |
Apr 11, 2022 | 12.63 | 13.45 | 12.55 | 13.13 | 5,259,200 | +0.30(+2.34%) |
Apr 08, 2022 | 12.73 | 13.15 | 12.61 | 12.83 | 10,408,299 | +0.11(+0.86%) |
Apr 07, 2022 | 12.84 | 13.05 | 12.24 | 12.72 | 7,532,202 | -0.15(-1.17%) |
Apr 06, 2022 | 13.27 | 13.38 | 12.79 | 12.87 | 6,224,643 | -0.59(-4.38%) |
Apr 05, 2022 | 14.10 | 14.11 | 13.46 | 13.46 | 5,931,502 | -0.76(-5.34%) |
Apr 04, 2022 | 14.27 | 14.38 | 14.14 | 14.22 | 3,351,100 | +0.02(+0.14%) |