Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.03 | 12.52 | 11.64 | 11.99 | 13,317 | -0.06(-0.50%) |
Jun 29, 2022 | 11.86 | 12.89 | 11.75 | 12.05 | 43,279 | +0.01(+0.08%) |
Jun 28, 2022 | 11.72 | 12.42 | 11.59 | 12.04 | 11,210 | +0.31(+2.64%) |
Jun 27, 2022 | 12.80 | 12.80 | 11.56 | 11.73 | 37,334 | -0.91(-7.20%) |
Jun 24, 2022 | 12.59 | 12.81 | 11.91 | 12.64 | 14,688 | +0.44(+3.61%) |
Jun 23, 2022 | 11.05 | 12.55 | 11.05 | 12.20 | 23,103 | +1.24(+11.31%) |
Jun 22, 2022 | 10.57 | 11.16 | 10.57 | 10.96 | 15,286 | -0.01(-0.09%) |
Jun 21, 2022 | 11.35 | 11.41 | 10.80 | 10.97 | 11,264 | -0.19(-1.70%) |
Jun 17, 2022 | 11.77 | 13.12 | 11.03 | 11.16 | 41,921 | -0.74(-6.22%) |
Jun 16, 2022 | 11.43 | 12.45 | 10.49 | 11.90 | 46,020 | +0.51(+4.48%) |
Jun 15, 2022 | 10.60 | 11.53 | 10.60 | 11.39 | 28,526 | +0.75(+7.05%) |
Jun 14, 2022 | 11.19 | 11.27 | 10.59 | 10.64 | 21,475 | -0.24(-2.21%) |
Jun 13, 2022 | 11.42 | 11.53 | 10.82 | 10.88 | 45,772 | -0.68(-5.88%) |
Jun 10, 2022 | 11.81 | 11.81 | 11.28 | 11.56 | 12,259 | -0.32(-2.69%) |
Jun 09, 2022 | 12.37 | 12.37 | 11.88 | 11.88 | 39,579 | -0.26(-2.14%) |
Jun 08, 2022 | 12.56 | 12.74 | 12.14 | 12.14 | 16,322 | -0.66(-5.16%) |
Jun 07, 2022 | 12.55 | 13.17 | 12.55 | 12.80 | 16,194 | -0.10(-0.78%) |
Jun 06, 2022 | 13.32 | 13.32 | 12.60 | 12.90 | 50,007 | -0.12(-0.92%) |
Jun 03, 2022 | 13.43 | 14.02 | 12.88 | 13.02 | 66,143 | -0.44(-3.27%) |
Jun 02, 2022 | 13.63 | 14.10 | 13.27 | 13.46 | 45,810 | -0.53(-3.79%) |
Jun 01, 2022 | 13.66 | 14.00 | 13.25 | 13.99 | 52,095 | +0.43(+3.17%) |
May 31, 2022 | 14.88 | 14.99 | 13.45 | 13.56 | 46,662 | -1.10(-7.50%) |
May 27, 2022 | 14.29 | 14.88 | 14.24 | 14.66 | 32,093 | +0.61(+4.34%) |
May 26, 2022 | 14.43 | 15.17 | 14.04 | 14.05 | 27,363 | -0.40(-2.77%) |
May 25, 2022 | 13.10 | 14.93 | 12.97 | 14.45 | 25,279 | +1.35(+10.31%) |
May 24, 2022 | 13.45 | 13.52 | 12.79 | 13.10 | 44,076 | -0.61(-4.45%) |
May 23, 2022 | 14.00 | 14.00 | 13.29 | 13.71 | 24,390 | -0.30(-2.14%) |
May 20, 2022 | 14.35 | 14.73 | 13.00 | 14.01 | 49,243 | -0.54(-3.71%) |
May 19, 2022 | 14.66 | 16.08 | 14.35 | 14.55 | 58,062 | -0.43(-2.87%) |
May 18, 2022 | 14.90 | 15.69 | 14.49 | 14.98 | 85,910 | +0.28(+1.90%) |
May 17, 2022 | 13.19 | 15.15 | 12.85 | 14.70 | 78,506 | +1.50(+11.36%) |
May 16, 2022 | 12.50 | 14.49 | 11.88 | 13.20 | 108,853 | +0.73(+5.85%) |
May 13, 2022 | 10.12 | 12.52 | 7.340 | 12.47 | 523,304 | +2.35(+23.22%) |
May 12, 2022 | 11.64 | 12.78 | 10.05 | 10.12 | 200,464 | -1.88(-15.67%) |
May 11, 2022 | 17.51 | 17.53 | 11.08 | 12.00 | 562,673 | -6.35(-34.60%) |
May 10, 2022 | 17.71 | 19.13 | 17.52 | 18.35 | 84,189 | +0.83(+4.74%) |
May 09, 2022 | 18.88 | 19.00 | 17.50 | 17.52 | 41,696 | -1.66(-8.65%) |
May 06, 2022 | 19.08 | 19.25 | 18.47 | 19.18 | 56,960 | +0.10(+0.52%) |
May 05, 2022 | 19.88 | 20.00 | 18.78 | 19.08 | 41,399 | -0.68(-3.44%) |
May 04, 2022 | 19.65 | 20.25 | 19.10 | 19.76 | 59,925 | +0.06(+0.30%) |
May 03, 2022 | 20.81 | 21.68 | 19.50 | 19.70 | 93,698 | -1.34(-6.37%) |
May 02, 2022 | 19.63 | 21.49 | 19.60 | 21.04 | 87,999 | +1.08(+5.41%) |
Apr 29, 2022 | 19.00 | 24.50 | 18.00 | 19.96 | 1,533,437 | +1.55(+8.42%) |
Apr 28, 2022 | 21.50 | 21.93 | 17.66 | 18.41 | 156,604 | -0.88(-4.56%) |
Apr 27, 2022 | 19.84 | 20.03 | 18.60 | 19.29 | 68,759 | -0.50(-2.53%) |
Apr 26, 2022 | 20.31 | 20.74 | 19.49 | 19.79 | 22,141 | -0.67(-3.27%) |
Apr 25, 2022 | 20.54 | 20.84 | 19.85 | 20.46 | 34,852 | +0.12(+0.59%) |
Apr 22, 2022 | 20.69 | 21.70 | 20.34 | 20.34 | 10,389 | -0.58(-2.77%) |
Apr 21, 2022 | 20.60 | 21.10 | 19.09 | 20.92 | 68,996 | +0.44(+2.15%) |
Apr 20, 2022 | 21.99 | 22.55 | 20.01 | 20.48 | 115,319 | -1.51(-6.87%) |
Apr 19, 2022 | 22.27 | 23.36 | 21.51 | 21.99 | 58,842 | -0.60(-2.66%) |
Apr 18, 2022 | 22.58 | 22.94 | 21.80 | 22.59 | 54,099 | -0.07(-0.31%) |
Apr 14, 2022 | 22.08 | 23.03 | 21.97 | 22.66 | 30,267 | +0.65(+2.95%) |
Apr 13, 2022 | 21.54 | 22.63 | 21.05 | 22.01 | 23,646 | +0.52(+2.42%) |
Apr 12, 2022 | 19.74 | 22.50 | 19.16 | 21.49 | 63,386 | +1.90(+9.70%) |
Apr 11, 2022 | 20.68 | 21.63 | 19.07 | 19.59 | 66,776 | -1.41(-6.71%) |
Apr 08, 2022 | 22.23 | 22.27 | 21.00 | 21.00 | 29,527 | -1.45(-6.46%) |
Apr 07, 2022 | 21.38 | 22.58 | 21.19 | 22.45 | 38,200 | +1.02(+4.76%) |
Apr 06, 2022 | 23.20 | 23.20 | 21.13 | 21.43 | 54,170 | -1.89(-8.10%) |
Apr 05, 2022 | 22.43 | 24.12 | 22.21 | 23.32 | 80,548 | +0.47(+2.06%) |
Apr 04, 2022 | 22.97 | 23.28 | 21.74 | 22.85 | 78,561 | +0.44(+1.96%) |