Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.07 | 11.29 | 10.96 | 11.10 | 57,513 | -0.20(-1.75%) |
Jun 29, 2022 | 11.37 | 11.38 | 11.17 | 11.29 | 16,442 | +0.00(+0.00%) |
Jun 28, 2022 | 11.61 | 11.66 | 11.26 | 11.29 | 18,173 | -0.17(-1.48%) |
Jun 27, 2022 | 11.36 | 11.57 | 11.36 | 11.46 | 20,846 | +0.09(+0.83%) |
Jun 24, 2022 | 11.33 | 11.57 | 11.26 | 11.37 | 55,702 | -0.10(-0.86%) |
Jun 23, 2022 | 11.65 | 11.74 | 11.42 | 11.47 | 86,163 | -0.14(-1.19%) |
Jun 22, 2022 | 11.55 | 11.80 | 11.52 | 11.61 | 16,392 | -0.06(-0.49%) |
Jun 21, 2022 | 11.73 | 11.80 | 11.62 | 11.66 | 21,776 | -0.14(-1.20%) |
Jun 17, 2022 | 11.73 | 11.90 | 11.61 | 11.80 | 57,662 | +0.08(+0.72%) |
Jun 16, 2022 | 11.81 | 11.89 | 11.54 | 11.72 | 38,705 | -0.51(-4.17%) |
Jun 15, 2022 | 11.96 | 12.31 | 11.87 | 12.23 | 38,791 | +0.51(+4.35%) |
Jun 14, 2022 | 12.00 | 12.00 | 11.61 | 11.72 | 40,934 | -0.20(-1.66%) |
Jun 13, 2022 | 12.14 | 12.21 | 11.86 | 11.92 | 65,436 | -0.83(-6.51%) |
Jun 10, 2022 | 12.74 | 12.89 | 12.67 | 12.75 | 59,325 | -0.49(-3.67%) |
Jun 09, 2022 | 13.23 | 13.39 | 13.20 | 13.23 | 16,766 | -0.12(-0.90%) |
Jun 08, 2022 | 13.60 | 13.60 | 13.29 | 13.35 | 38,678 | -0.11(-0.83%) |
Jun 07, 2022 | 13.37 | 13.55 | 13.24 | 13.47 | 30,223 | -0.40(-2.88%) |
Jun 06, 2022 | 14.26 | 14.26 | 13.86 | 13.87 | 36,806 | -0.33(-2.36%) |
Jun 03, 2022 | 14.22 | 14.26 | 14.09 | 14.20 | 16,068 | -0.20(-1.42%) |
Jun 02, 2022 | 14.35 | 14.45 | 14.31 | 14.40 | 13,804 | +0.27(+1.91%) |
Jun 01, 2022 | 14.39 | 14.40 | 14.10 | 14.13 | 25,847 | -0.23(-1.62%) |
May 31, 2022 | 14.60 | 14.64 | 14.31 | 14.37 | 23,352 | -0.12(-0.83%) |
May 27, 2022 | 14.35 | 14.60 | 14.35 | 14.49 | 22,511 | +0.03(+0.19%) |
May 26, 2022 | 14.09 | 14.48 | 14.08 | 14.46 | 58,649 | +0.36(+2.57%) |
May 25, 2022 | 13.92 | 14.13 | 13.92 | 14.10 | 8,198 | +0.00(+0.00%) |
May 24, 2022 | 14.13 | 14.13 | 13.76 | 14.10 | 44,203 | -0.09(-0.65%) |
May 23, 2022 | 14.09 | 14.25 | 14.04 | 14.19 | 38,712 | +0.36(+2.62%) |
May 20, 2022 | 13.72 | 13.93 | 13.59 | 13.83 | 21,873 | +0.23(+1.71%) |
May 19, 2022 | 13.51 | 13.76 | 13.50 | 13.60 | 23,606 | +0.19(+1.39%) |
May 18, 2022 | 13.64 | 13.72 | 13.27 | 13.41 | 32,549 | -0.40(-2.89%) |
May 17, 2022 | 13.71 | 13.87 | 13.63 | 13.81 | 35,389 | +0.52(+3.92%) |
May 16, 2022 | 13.14 | 13.34 | 13.08 | 13.29 | 19,030 | +0.11(+0.85%) |
May 13, 2022 | 12.87 | 13.27 | 12.85 | 13.18 | 50,533 | +0.50(+3.93%) |
May 12, 2022 | 12.35 | 12.68 | 12.28 | 12.68 | 125,770 | +0.24(+1.97%) |
May 11, 2022 | 12.54 | 12.71 | 12.37 | 12.43 | 28,604 | -0.11(-0.87%) |
May 10, 2022 | 12.56 | 12.64 | 12.31 | 12.54 | 14,750 | +0.12(+0.95%) |
May 09, 2022 | 12.65 | 12.66 | 12.37 | 12.42 | 30,101 | -0.52(-4.02%) |
May 06, 2022 | 13.14 | 13.21 | 12.78 | 12.95 | 47,825 | -0.34(-2.59%) |
May 05, 2022 | 13.65 | 13.65 | 13.09 | 13.29 | 39,584 | -0.76(-5.41%) |
May 04, 2022 | 13.35 | 14.10 | 13.16 | 14.05 | 74,488 | +0.49(+3.63%) |
May 03, 2022 | 13.41 | 13.60 | 13.36 | 13.56 | 188,776 | +0.29(+2.15%) |
May 02, 2022 | 13.73 | 13.73 | 13.10 | 13.27 | 25,810 | -0.55(-3.97%) |
Apr 29, 2022 | 14.43 | 14.45 | 13.80 | 13.82 | 51,884 | -0.31(-2.17%) |
Apr 28, 2022 | 13.90 | 14.17 | 13.81 | 14.13 | 39,644 | +0.22(+1.60%) |
Apr 27, 2022 | 13.89 | 14.08 | 13.77 | 13.90 | 22,883 | +0.12(+0.88%) |
Apr 26, 2022 | 14.04 | 14.04 | 13.73 | 13.78 | 63,283 | -0.53(-3.70%) |
Apr 25, 2022 | 14.19 | 14.37 | 13.83 | 14.31 | 49,796 | -0.16(-1.09%) |
Apr 22, 2022 | 14.95 | 14.99 | 14.31 | 14.47 | 71,279 | -0.57(-3.79%) |
Apr 21, 2022 | 15.46 | 15.64 | 14.95 | 15.04 | 109,908 | -0.43(-2.80%) |
Apr 20, 2022 | 15.45 | 15.59 | 15.36 | 15.47 | 58,953 | +0.10(+0.66%) |
Apr 19, 2022 | 15.24 | 15.41 | 15.23 | 15.37 | 32,957 | +0.06(+0.36%) |
Apr 18, 2022 | 15.22 | 15.35 | 15.19 | 15.31 | 56,402 | +0.12(+0.80%) |
Apr 14, 2022 | 15.23 | 15.28 | 15.09 | 15.19 | 71,548 | -0.14(-0.91%) |
Apr 13, 2022 | 15.31 | 15.58 | 15.26 | 15.33 | 35,308 | -0.06(-0.36%) |
Apr 12, 2022 | 15.80 | 15.81 | 15.28 | 15.39 | 34,370 | +0.03(+0.21%) |
Apr 11, 2022 | 15.42 | 15.45 | 15.21 | 15.36 | 15,251 | -0.13(-0.81%) |
Apr 08, 2022 | 15.38 | 15.54 | 15.10 | 15.48 | 56,624 | -0.02(-0.12%) |
Apr 07, 2022 | 15.54 | 15.60 | 15.31 | 15.50 | 128,743 | -0.12(-0.77%) |
Apr 06, 2022 | 15.75 | 15.78 | 15.44 | 15.62 | 293,141 | -0.51(-3.14%) |
Apr 05, 2022 | 16.59 | 16.65 | 16.11 | 16.13 | 104,235 | -0.52(-3.10%) |
Apr 04, 2022 | 16.62 | 16.70 | 16.55 | 16.64 | 58,897 | +0.15(+0.90%) |