Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.850 | 10.36 | 9.450 | 10.24 | 4,414,285 | +0.19(+1.89%) |
Jun 29, 2022 | 10.11 | 10.30 | 9.920 | 10.05 | 4,001,661 | -0.17(-1.66%) |
Jun 28, 2022 | 10.82 | 10.97 | 10.21 | 10.22 | 1,862,959 | -0.67(-6.15%) |
Jun 27, 2022 | 11.28 | 11.28 | 10.62 | 10.89 | 3,248,371 | -0.25(-2.24%) |
Jun 24, 2022 | 10.70 | 11.44 | 10.50 | 11.14 | 6,075,368 | +0.66(+6.30%) |
Jun 23, 2022 | 10.52 | 10.79 | 10.15 | 10.48 | 6,761,407 | -0.34(-3.14%) |
Jun 22, 2022 | 10.60 | 11.10 | 10.52 | 10.82 | 4,470,519 | -0.09(-0.82%) |
Jun 21, 2022 | 11.24 | 11.55 | 10.79 | 10.91 | 3,738,940 | -0.17(-1.53%) |
Jun 17, 2022 | 10.80 | 11.13 | 10.39 | 11.08 | 3,613,465 | +0.37(+3.45%) |
Jun 16, 2022 | 11.24 | 11.27 | 10.44 | 10.71 | 2,701,313 | -1.11(-9.39%) |
Jun 15, 2022 | 11.50 | 11.95 | 11.23 | 11.82 | 4,307,492 | +0.61(+5.44%) |
Jun 14, 2022 | 11.49 | 11.65 | 10.95 | 11.21 | 3,160,861 | -0.23(-2.01%) |
Jun 13, 2022 | 11.65 | 11.82 | 11.06 | 11.44 | 3,866,015 | -0.95(-7.67%) |
Jun 10, 2022 | 12.78 | 13.00 | 12.29 | 12.39 | 4,721,084 | -0.72(-5.49%) |
Jun 09, 2022 | 16.36 | 16.45 | 13.00 | 13.11 | 12,785,188 | -4.09(-23.78%) |
Jun 08, 2022 | 16.99 | 17.39 | 16.88 | 17.20 | 4,255,419 | +0.18(+1.06%) |
Jun 07, 2022 | 16.13 | 17.05 | 16.13 | 17.02 | 3,359,589 | +0.38(+2.28%) |
Jun 06, 2022 | 16.55 | 17.24 | 16.16 | 16.64 | 2,956,046 | +0.38(+2.34%) |
Jun 03, 2022 | 16.15 | 16.75 | 15.83 | 16.26 | 4,406,969 | +0.36(+2.26%) |
Jun 02, 2022 | 14.89 | 16.13 | 14.76 | 15.90 | 3,141,080 | +1.05(+7.07%) |
Jun 01, 2022 | 15.39 | 15.80 | 14.79 | 14.85 | 2,041,788 | -0.51(-3.32%) |
May 31, 2022 | 15.55 | 15.85 | 15.11 | 15.36 | 2,071,751 | -0.24(-1.54%) |
May 27, 2022 | 14.88 | 15.66 | 14.88 | 15.60 | 1,913,987 | +0.89(+6.05%) |
May 26, 2022 | 14.01 | 14.98 | 13.86 | 14.71 | 2,540,378 | +0.70(+5.00%) |
May 25, 2022 | 13.39 | 14.14 | 13.06 | 14.01 | 2,416,827 | +0.66(+4.94%) |
May 24, 2022 | 13.74 | 13.74 | 13.00 | 13.35 | 2,350,625 | -0.86(-6.05%) |
May 23, 2022 | 14.13 | 14.35 | 13.60 | 14.21 | 2,399,840 | +0.09(+0.64%) |
May 20, 2022 | 14.62 | 15.03 | 13.50 | 14.12 | 4,367,219 | -0.26(-1.81%) |
May 19, 2022 | 12.99 | 14.80 | 12.95 | 14.38 | 4,430,192 | +1.27(+9.69%) |
May 18, 2022 | 12.70 | 13.89 | 12.70 | 13.11 | 5,327,671 | -0.06(-0.46%) |
May 17, 2022 | 12.71 | 13.24 | 12.37 | 13.17 | 4,409,627 | +0.92(+7.51%) |
May 16, 2022 | 13.09 | 13.36 | 12.20 | 12.25 | 5,372,540 | -1.22(-9.06%) |
May 13, 2022 | 10.54 | 13.50 | 10.54 | 13.47 | 9,603,448 | +3.25(+31.80%) |
May 12, 2022 | 9.760 | 10.51 | 9.530 | 10.22 | 11,681,194 | +0.18(+1.79%) |
May 11, 2022 | 10.75 | 10.83 | 10.01 | 10.04 | 9,169,276 | -0.79(-7.29%) |
May 10, 2022 | 11.11 | 11.40 | 10.26 | 10.83 | 5,488,408 | +0.08(+0.74%) |
May 09, 2022 | 11.83 | 11.89 | 10.59 | 10.75 | 6,508,637 | -1.58(-12.81%) |
May 06, 2022 | 12.96 | 13.03 | 12.02 | 12.33 | 4,991,043 | -0.81(-6.16%) |
May 05, 2022 | 14.20 | 14.20 | 12.78 | 13.14 | 2,716,954 | -1.37(-9.44%) |
May 04, 2022 | 14.35 | 14.61 | 12.80 | 14.51 | 6,475,279 | +0.12(+0.83%) |
May 03, 2022 | 14.80 | 14.99 | 14.14 | 14.39 | 2,085,223 | -0.45(-3.03%) |
May 02, 2022 | 14.52 | 14.88 | 14.24 | 14.84 | 4,354,621 | +0.13(+0.88%) |
Apr 29, 2022 | 15.09 | 15.75 | 14.67 | 14.71 | 1,829,685 | -0.52(-3.41%) |
Apr 28, 2022 | 15.01 | 15.46 | 14.54 | 15.23 | 2,466,739 | +0.45(+3.04%) |
Apr 27, 2022 | 14.77 | 15.15 | 14.55 | 14.78 | 2,837,233 | -0.01(-0.07%) |
Apr 26, 2022 | 15.12 | 15.19 | 14.37 | 14.79 | 3,193,830 | -0.61(-3.96%) |
Apr 25, 2022 | 14.50 | 15.43 | 14.46 | 15.40 | 3,376,725 | +0.86(+5.91%) |
Apr 22, 2022 | 15.09 | 15.33 | 14.33 | 14.54 | 3,220,421 | -0.57(-3.77%) |
Apr 21, 2022 | 16.53 | 16.96 | 15.00 | 15.11 | 3,074,799 | -1.24(-7.58%) |
Apr 20, 2022 | 17.31 | 17.54 | 16.34 | 16.35 | 1,565,446 | -1.20(-6.84%) |
Apr 19, 2022 | 16.50 | 17.75 | 16.46 | 17.55 | 2,169,100 | +0.88(+5.28%) |
Apr 18, 2022 | 16.89 | 17.09 | 16.34 | 16.67 | 1,742,390 | -0.43(-2.51%) |
Apr 14, 2022 | 17.74 | 17.95 | 16.99 | 17.10 | 3,351,032 | -0.49(-2.79%) |
Apr 13, 2022 | 17.12 | 17.70 | 17.10 | 17.59 | 2,363,906 | +0.17(+0.98%) |
Apr 12, 2022 | 18.40 | 18.55 | 17.14 | 17.42 | 2,719,770 | -0.47(-2.63%) |
Apr 11, 2022 | 17.98 | 18.33 | 17.44 | 17.89 | 1,909,700 | -0.29(-1.60%) |
Apr 08, 2022 | 19.16 | 19.31 | 17.95 | 18.18 | 1,991,280 | -0.80(-4.21%) |
Apr 07, 2022 | 19.40 | 19.66 | 17.93 | 18.98 | 5,056,559 | -1.18(-5.85%) |
Apr 06, 2022 | 19.79 | 20.23 | 19.14 | 20.16 | 3,273,124 | -0.16(-0.79%) |
Apr 05, 2022 | 21.27 | 21.48 | 19.89 | 20.32 | 3,350,198 | -1.20(-5.58%) |
Apr 04, 2022 | 20.98 | 21.66 | 20.58 | 21.52 | 3,329,829 | +0.44(+2.09%) |