Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.744 | 9.814 | 9.444 | 9.504 | 1,484,990 | -0.35(-3.55%) |
Jun 29, 2022 | 10.18 | 10.24 | 9.754 | 9.854 | 1,386,763 | -0.19(-1.89%) |
Jun 28, 2022 | 10.45 | 10.53 | 9.999 | 10.04 | 824,757 | -0.36(-3.46%) |
Jun 27, 2022 | 10.37 | 10.44 | 10.18 | 10.40 | 963,567 | +0.06(+0.58%) |
Jun 24, 2022 | 9.944 | 10.34 | 9.844 | 10.34 | 2,067,121 | +0.45(+4.55%) |
Jun 23, 2022 | 10.28 | 10.41 | 9.784 | 9.894 | 1,718,762 | -0.42(-4.07%) |
Jun 22, 2022 | 10.62 | 10.65 | 10.31 | 10.31 | 1,022,359 | -0.35(-3.28%) |
Jun 21, 2022 | 10.56 | 10.88 | 10.50 | 10.66 | 743,604 | +0.11(+1.04%) |
Jun 17, 2022 | 10.64 | 10.66 | 10.32 | 10.55 | 720,954 | -0.10(-0.94%) |
Jun 16, 2022 | 10.52 | 10.81 | 10.23 | 10.65 | 1,773,735 | +0.01(+0.09%) |
Jun 15, 2022 | 10.64 | 10.84 | 10.33 | 10.64 | 1,396,261 | +0.28(+2.70%) |
Jun 14, 2022 | 10.64 | 10.67 | 10.24 | 10.36 | 1,686,082 | -0.24(-2.26%) |
Jun 13, 2022 | 11.14 | 11.16 | 10.59 | 10.60 | 2,666,711 | -1.05(-9.01%) |
Jun 10, 2022 | 10.89 | 11.70 | 10.77 | 11.65 | 1,807,106 | +0.58(+5.24%) |
Jun 09, 2022 | 11.51 | 11.51 | 11.07 | 11.07 | 1,095,096 | -0.50(-4.32%) |
Jun 08, 2022 | 11.60 | 11.70 | 11.43 | 11.57 | 688,078 | -0.05(-0.43%) |
Jun 07, 2022 | 11.51 | 11.72 | 11.47 | 11.62 | 675,556 | +0.02(+0.17%) |
Jun 06, 2022 | 12.09 | 12.11 | 11.54 | 11.60 | 759,409 | -0.22(-1.86%) |
Jun 03, 2022 | 11.98 | 12.10 | 11.75 | 11.82 | 860,655 | -0.31(-2.55%) |
Jun 02, 2022 | 11.38 | 12.19 | 11.37 | 12.13 | 1,684,841 | +0.91(+8.10%) |
Jun 01, 2022 | 11.15 | 11.36 | 11.11 | 11.22 | 1,171,179 | +0.17(+1.54%) |
May 31, 2022 | 11.41 | 11.55 | 10.95 | 11.05 | 1,400,856 | -0.33(-2.90%) |
May 27, 2022 | 11.41 | 11.52 | 11.28 | 11.38 | 585,978 | +0.11(+0.97%) |
May 26, 2022 | 11.10 | 11.39 | 11.10 | 11.27 | 709,100 | +0.07(+0.62%) |
May 25, 2022 | 11.11 | 11.25 | 10.99 | 11.20 | 1,029,727 | -0.07(-0.62%) |
May 24, 2022 | 11.20 | 11.41 | 11.00 | 11.27 | 1,468,790 | +0.07(+0.62%) |
May 23, 2022 | 11.34 | 11.41 | 11.06 | 11.20 | 948,065 | +0.08(+0.72%) |
May 20, 2022 | 11.25 | 11.32 | 10.95 | 11.12 | 1,273,672 | -0.13(-1.15%) |
May 19, 2022 | 10.86 | 11.36 | 10.84 | 11.25 | 1,758,785 | +0.70(+6.63%) |
May 18, 2022 | 10.86 | 10.96 | 10.53 | 10.55 | 1,473,131 | -0.44(-4.00%) |
May 17, 2022 | 10.94 | 11.11 | 10.81 | 10.99 | 1,372,477 | +0.26(+2.42%) |
May 16, 2022 | 10.73 | 10.83 | 10.58 | 10.73 | 1,666,629 | +0.07(+0.66%) |
May 13, 2022 | 10.22 | 10.80 | 10.20 | 10.66 | 3,119,123 | +0.53(+5.23%) |
May 12, 2022 | 10.44 | 10.54 | 9.954 | 10.13 | 3,481,600 | -0.56(-5.23%) |
May 11, 2022 | 10.84 | 11.27 | 10.65 | 10.69 | 1,756,462 | +0.05(+0.47%) |
May 10, 2022 | 11.13 | 11.20 | 10.43 | 10.64 | 2,162,399 | -0.22(-2.02%) |
May 09, 2022 | 11.48 | 11.54 | 10.86 | 10.86 | 3,126,060 | -0.99(-8.35%) |
May 06, 2022 | 11.93 | 12.07 | 11.77 | 11.85 | 1,595,207 | -0.19(-1.58%) |
May 05, 2022 | 12.85 | 12.87 | 11.89 | 12.04 | 3,032,765 | -0.70(-5.49%) |
May 04, 2022 | 12.42 | 12.77 | 12.20 | 12.74 | 1,746,449 | +0.33(+2.66%) |
May 03, 2022 | 12.15 | 12.54 | 12.15 | 12.41 | 1,778,089 | +0.33(+2.73%) |
May 02, 2022 | 11.94 | 12.11 | 11.75 | 12.08 | 3,139,449 | -0.20(-1.63%) |
Apr 29, 2022 | 12.63 | 12.76 | 12.28 | 12.28 | 1,340,177 | -0.23(-1.84%) |
Apr 28, 2022 | 12.17 | 12.56 | 12.04 | 12.51 | 1,787,615 | +0.36(+2.96%) |
Apr 27, 2022 | 12.27 | 12.45 | 12.14 | 12.15 | 1,094,159 | -0.08(-0.65%) |
Apr 26, 2022 | 12.78 | 12.82 | 12.22 | 12.23 | 1,884,244 | -0.47(-3.70%) |
Apr 25, 2022 | 12.69 | 12.90 | 12.32 | 12.70 | 3,543,017 | -0.54(-4.08%) |
Apr 22, 2022 | 13.55 | 13.73 | 13.17 | 13.24 | 2,746,625 | -0.55(-3.99%) |
Apr 21, 2022 | 14.37 | 14.44 | 13.61 | 13.79 | 3,503,722 | -0.79(-5.41%) |
Apr 20, 2022 | 14.49 | 14.64 | 14.24 | 14.58 | 1,710,589 | +0.09(+0.62%) |
Apr 19, 2022 | 14.87 | 14.87 | 14.41 | 14.49 | 2,254,188 | -0.48(-3.20%) |
Apr 18, 2022 | 15.45 | 15.47 | 14.96 | 14.97 | 2,746,884 | -0.14(-0.93%) |
Apr 14, 2022 | 15.10 | 15.20 | 14.89 | 15.11 | 1,877,024 | -0.05(-0.33%) |
Apr 13, 2022 | 14.78 | 15.19 | 14.65 | 15.16 | 2,350,214 | +0.59(+4.05%) |
Apr 12, 2022 | 14.65 | 14.91 | 14.42 | 14.57 | 2,389,618 | +0.15(+1.04%) |
Apr 11, 2022 | 14.76 | 14.77 | 14.19 | 14.42 | 1,586,813 | -0.03(-0.21%) |
Apr 08, 2022 | 14.16 | 14.49 | 14.13 | 14.45 | 1,220,733 | +0.35(+2.48%) |
Apr 07, 2022 | 13.91 | 14.19 | 13.80 | 14.10 | 1,313,994 | +0.21(+1.51%) |
Apr 06, 2022 | 14.03 | 14.07 | 13.68 | 13.89 | 1,312,734 | -0.02(-0.14%) |
Apr 05, 2022 | 14.59 | 14.79 | 13.87 | 13.91 | 2,278,528 | -0.54(-3.73%) |
Apr 04, 2022 | 14.57 | 14.66 | 14.25 | 14.45 | 1,438,453 | -0.04(-0.28%) |