Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.69 | 11.95 | 11.64 | 11.87 | 375,965 | +0.02(+0.15%) |
Jun 29, 2022 | 11.97 | 12.03 | 11.84 | 11.85 | 271,347 | -0.07(-0.60%) |
Jun 28, 2022 | 12.02 | 12.08 | 11.87 | 11.92 | 302,074 | -0.06(-0.52%) |
Jun 27, 2022 | 11.95 | 12.06 | 11.90 | 11.98 | 352,403 | +0.11(+0.90%) |
Jun 24, 2022 | 11.85 | 11.99 | 11.84 | 11.87 | 616,550 | +0.08(+0.68%) |
Jun 23, 2022 | 11.98 | 11.99 | 11.70 | 11.79 | 342,160 | -0.22(-1.85%) |
Jun 22, 2022 | 11.81 | 12.03 | 11.81 | 12.02 | 423,153 | +0.10(+0.82%) |
Jun 21, 2022 | 11.86 | 12.01 | 11.74 | 11.92 | 472,153 | +0.20(+1.67%) |
Jun 17, 2022 | 11.83 | 12.04 | 11.71 | 11.72 | 659,642 | +0.02(+0.15%) |
Jun 16, 2022 | 11.87 | 11.87 | 11.62 | 11.70 | 492,716 | -0.32(-2.67%) |
Jun 15, 2022 | 11.98 | 12.16 | 11.93 | 12.03 | 436,507 | +0.12(+1.05%) |
Jun 14, 2022 | 11.77 | 11.99 | 11.74 | 11.90 | 357,435 | +0.13(+1.14%) |
Jun 13, 2022 | 11.78 | 11.94 | 11.71 | 11.77 | 431,074 | -0.17(-1.42%) |
Jun 10, 2022 | 11.96 | 12.10 | 11.85 | 11.94 | 444,653 | -0.19(-1.54%) |
Jun 09, 2022 | 12.43 | 12.44 | 12.09 | 12.12 | 476,962 | -0.30(-2.44%) |
Jun 08, 2022 | 12.68 | 12.68 | 12.37 | 12.43 | 280,242 | -0.24(-1.90%) |
Jun 07, 2022 | 12.68 | 12.70 | 12.60 | 12.67 | 315,764 | -0.05(-0.42%) |
Jun 06, 2022 | 12.88 | 12.88 | 12.70 | 12.72 | 301,253 | +0.00(+0.00%) |
Jun 03, 2022 | 12.72 | 12.95 | 12.62 | 12.72 | 441,930 | -0.11(-0.83%) |
Jun 02, 2022 | 12.73 | 12.83 | 12.53 | 12.83 | 400,816 | +0.08(+0.63%) |
Jun 01, 2022 | 12.73 | 12.87 | 12.59 | 12.75 | 480,957 | +0.12(+0.92%) |
May 31, 2022 | 12.84 | 12.85 | 12.61 | 12.63 | 605,897 | -0.32(-2.48%) |
May 27, 2022 | 12.78 | 12.95 | 12.67 | 12.95 | 342,426 | +0.25(+1.96%) |
May 26, 2022 | 12.78 | 12.78 | 12.62 | 12.70 | 516,459 | +0.12(+0.92%) |
May 25, 2022 | 12.65 | 12.82 | 12.55 | 12.59 | 711,364 | -0.03(-0.21%) |
May 24, 2022 | 13.01 | 13.01 | 12.19 | 12.61 | 1,448,052 | -0.72(-5.41%) |
May 23, 2022 | 13.32 | 13.44 | 13.20 | 13.34 | 258,412 | +0.21(+1.56%) |
May 20, 2022 | 12.97 | 13.19 | 12.89 | 13.13 | 556,084 | +0.29(+2.22%) |
May 19, 2022 | 12.93 | 13.08 | 12.85 | 12.85 | 531,130 | -0.25(-1.91%) |
May 18, 2022 | 13.03 | 13.10 | 12.95 | 13.10 | 487,186 | -0.08(-0.61%) |
May 17, 2022 | 12.96 | 13.20 | 12.96 | 13.18 | 476,482 | +0.37(+2.85%) |
May 16, 2022 | 12.77 | 12.93 | 12.72 | 12.81 | 408,177 | -0.01(-0.07%) |
May 13, 2022 | 12.80 | 12.93 | 12.74 | 12.82 | 359,819 | +0.02(+0.14%) |
May 12, 2022 | 12.63 | 12.82 | 12.57 | 12.80 | 358,262 | +0.07(+0.56%) |
May 11, 2022 | 12.80 | 12.92 | 12.69 | 12.73 | 390,033 | -0.01(-0.07%) |
May 10, 2022 | 12.98 | 13.06 | 12.69 | 12.74 | 586,947 | -0.13(-1.03%) |
May 09, 2022 | 12.78 | 13.05 | 12.78 | 12.87 | 346,939 | -0.05(-0.41%) |
May 06, 2022 | 12.89 | 12.97 | 12.77 | 12.92 | 374,201 | +0.00(+0.00%) |
May 05, 2022 | 13.15 | 13.15 | 12.81 | 12.92 | 264,126 | -0.34(-2.53%) |
May 04, 2022 | 12.94 | 13.30 | 12.93 | 13.26 | 297,499 | +0.33(+2.53%) |
May 03, 2022 | 12.89 | 13.01 | 12.80 | 12.93 | 351,864 | +0.08(+0.62%) |
May 02, 2022 | 12.88 | 12.96 | 12.68 | 12.85 | 896,047 | +0.08(+0.62%) |
Apr 29, 2022 | 12.97 | 13.07 | 12.74 | 12.77 | 519,003 | -0.14(-1.09%) |
Apr 28, 2022 | 12.69 | 12.98 | 12.69 | 12.92 | 294,639 | +0.13(+1.04%) |
Apr 27, 2022 | 12.82 | 13.02 | 12.77 | 12.78 | 376,374 | -0.08(-0.62%) |
Apr 26, 2022 | 12.93 | 13.09 | 12.80 | 12.86 | 393,979 | -0.20(-1.56%) |
Apr 25, 2022 | 12.99 | 13.13 | 12.81 | 13.07 | 268,878 | +0.03(+0.20%) |
Apr 22, 2022 | 13.18 | 13.27 | 13.00 | 13.04 | 327,903 | -0.16(-1.21%) |
Apr 21, 2022 | 13.41 | 13.76 | 13.14 | 13.20 | 266,957 | -0.14(-1.06%) |
Apr 20, 2022 | 13.48 | 13.62 | 13.33 | 13.34 | 213,080 | -0.04(-0.26%) |
Apr 19, 2022 | 13.09 | 13.45 | 12.97 | 13.37 | 286,860 | +0.34(+2.57%) |
Apr 18, 2022 | 13.04 | 13.14 | 12.97 | 13.04 | 254,590 | -0.01(-0.07%) |
Apr 14, 2022 | 13.33 | 13.42 | 13.05 | 13.05 | 254,647 | -0.27(-2.06%) |
Apr 13, 2022 | 13.16 | 13.32 | 13.07 | 13.32 | 259,185 | +0.18(+1.34%) |
Apr 12, 2022 | 13.22 | 13.37 | 13.12 | 13.14 | 280,504 | -0.04(-0.33%) |
Apr 11, 2022 | 13.28 | 13.48 | 13.16 | 13.19 | 275,919 | -0.08(-0.60%) |
Apr 08, 2022 | 13.47 | 13.48 | 13.24 | 13.27 | 335,643 | -0.20(-1.51%) |
Apr 07, 2022 | 13.54 | 13.67 | 13.29 | 13.47 | 404,214 | -0.05(-0.39%) |
Apr 06, 2022 | 13.62 | 13.73 | 13.50 | 13.52 | 331,687 | -0.14(-1.03%) |
Apr 05, 2022 | 14.01 | 14.12 | 13.61 | 13.67 | 278,055 | -0.31(-2.21%) |
Apr 04, 2022 | 14.00 | 14.01 | 13.73 | 13.98 | 382,613 | -0.08(-0.57%) |