Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.73 | 12.73 | 11.26 | 11.85 | 6,783 | -1.28(-9.71%) |
Jun 29, 2022 | 15.50 | 15.43 | 12.00 | 13.12 | 13,122 | -1.88(-12.50%) |
Jun 28, 2022 | 14.10 | 16.73 | 14.10 | 15.00 | 33,956 | +0.75(+5.26%) |
Jun 27, 2022 | 17.50 | 17.50 | 13.88 | 14.25 | 4,328 | -0.66(-4.44%) |
Jun 24, 2022 | 15.25 | 15.25 | 14.71 | 14.91 | 3,021 | +0.21(+1.39%) |
Jun 23, 2022 | 13.40 | 14.88 | 12.50 | 14.71 | 6,483 | +1.06(+7.75%) |
Jun 22, 2022 | 13.75 | 14.44 | 13.15 | 13.65 | 3,261 | -1.10(-7.46%) |
Jun 21, 2022 | 13.00 | 21.17 | 12.50 | 14.75 | 67,547 | +1.09(+7.94%) |
Jun 17, 2022 | 12.50 | 13.75 | 12.50 | 13.66 | 800 | +0.52(+3.96%) |
Jun 16, 2022 | 13.28 | 13.28 | 12.62 | 13.14 | 1,119 | -0.11(-0.81%) |
Jun 15, 2022 | 13.50 | 13.75 | 13.25 | 13.25 | 943 | -0.27(-2.01%) |
Jun 14, 2022 | 14.00 | 15.00 | 13.53 | 13.53 | 2,131 | -0.50(-3.55%) |
Jun 13, 2022 | 14.75 | 15.55 | 14.01 | 14.02 | 310 | -1.53(-9.82%) |
Jun 10, 2022 | 15.25 | 17.49 | 14.75 | 15.55 | 3,271 | -0.45(-2.84%) |
Jun 09, 2022 | 14.00 | 18.00 | 13.46 | 16.00 | 12,393 | +1.71(+11.96%) |
Jun 08, 2022 | 15.00 | 15.00 | 12.50 | 14.29 | 3,800 | -1.14(-7.37%) |
Jun 07, 2022 | 15.50 | 15.51 | 15.25 | 15.43 | 509 | -0.51(-3.18%) |
Jun 06, 2022 | 15.50 | 16.55 | 14.99 | 15.94 | 711 | -0.31(-1.91%) |
Jun 03, 2022 | 17.00 | 17.01 | 15.28 | 16.25 | 2,909 | -0.50(-2.99%) |
Jun 02, 2022 | 16.50 | 18.00 | 16.50 | 16.75 | 1,783 | -1.00(-5.63%) |
Jun 01, 2022 | 16.25 | 18.00 | 16.00 | 17.75 | 326 | +0.88(+5.22%) |
May 31, 2022 | 17.25 | 17.50 | 16.25 | 16.87 | 465 | -0.61(-3.52%) |
May 27, 2022 | 16.00 | 17.50 | 15.76 | 17.48 | 643 | +1.23(+7.60%) |
May 26, 2022 | 17.00 | 17.25 | 15.75 | 16.25 | 1,029 | -1.25(-7.14%) |
May 25, 2022 | 17.50 | 17.50 | 16.47 | 17.50 | 431 | +0.63(+3.75%) |
May 24, 2022 | 18.00 | 18.00 | 16.00 | 16.87 | 955 | -1.13(-6.29%) |
May 23, 2022 | 16.25 | 18.00 | 15.00 | 18.00 | 5,306 | +1.75(+10.79%) |
May 20, 2022 | 16.12 | 17.50 | 15.75 | 16.25 | 305 | +0.25(+1.55%) |
May 19, 2022 | 16.00 | 16.00 | 14.25 | 16.00 | 508 | +0.40(+2.56%) |
May 18, 2022 | 13.65 | 16.00 | 13.65 | 15.60 | 828 | +0.09(+0.61%) |
May 17, 2022 | 14.70 | 16.34 | 13.88 | 15.51 | 1,658 | +1.81(+13.22%) |
May 16, 2022 | 13.99 | 14.25 | 12.75 | 13.70 | 594 | -0.18(-1.30%) |
May 13, 2022 | 13.25 | 14.00 | 12.75 | 13.88 | 2,093 | +0.68(+5.13%) |
May 12, 2022 | 13.50 | 13.75 | 12.75 | 13.20 | 1,185 | -0.36(-2.66%) |
May 11, 2022 | 13.75 | 14.44 | 12.93 | 13.56 | 2,075 | -0.97(-6.66%) |
May 10, 2022 | 15.00 | 14.89 | 13.75 | 14.53 | 2,918 | +0.21(+1.48%) |
May 09, 2022 | 16.26 | 16.37 | 13.75 | 14.31 | 3,809 | -2.36(-14.17%) |
May 06, 2022 | 16.50 | 17.42 | 16.26 | 16.68 | 842 | -0.70(-4.04%) |
May 05, 2022 | 18.10 | 18.10 | 17.16 | 17.38 | 629 | -0.12(-0.70%) |
May 04, 2022 | 17.25 | 18.25 | 16.26 | 17.50 | 2,667 | +0.00(+0.00%) |
May 03, 2022 | 17.69 | 18.75 | 16.38 | 17.50 | 1,186 | -1.20(-6.44%) |
May 02, 2022 | 17.75 | 19.50 | 17.50 | 18.70 | 3,285 | +0.95(+5.37%) |
Apr 29, 2022 | 17.25 | 18.50 | 17.25 | 17.75 | 3,683 | +0.74(+4.37%) |
Apr 28, 2022 | 17.50 | 17.50 | 16.25 | 17.01 | 1,563 | -0.13(-0.74%) |
Apr 27, 2022 | 17.75 | 17.75 | 16.75 | 17.14 | 1,238 | -0.36(-2.07%) |
Apr 26, 2022 | 17.13 | 18.12 | 14.75 | 17.50 | 4,552 | -0.25(-1.41%) |
Apr 25, 2022 | 17.25 | 18.25 | 17.00 | 17.75 | 2,661 | +0.25(+1.43%) |
Apr 22, 2022 | 19.50 | 19.50 | 17.16 | 17.50 | 3,260 | -1.01(-5.44%) |
Apr 21, 2022 | 18.13 | 19.75 | 18.13 | 18.51 | 1,048 | +0.03(+0.18%) |
Apr 20, 2022 | 18.75 | 18.75 | 17.76 | 18.48 | 2,172 | +0.57(+3.15%) |
Apr 19, 2022 | 17.00 | 18.50 | 17.00 | 17.91 | 1,133 | +0.80(+4.69%) |
Apr 18, 2022 | 17.50 | 17.50 | 16.88 | 17.11 | 3,241 | +0.11(+0.63%) |
Apr 14, 2022 | 17.25 | 17.55 | 16.88 | 17.00 | 1,318 | -0.44(-2.54%) |
Apr 13, 2022 | 17.44 | 18.00 | 16.88 | 17.44 | 2,137 | +0.00(+0.03%) |
Apr 12, 2022 | 17.50 | 18.00 | 17.05 | 17.44 | 4,218 | -0.10(-0.56%) |
Apr 11, 2022 | 17.19 | 17.59 | 16.88 | 17.54 | 4,448 | +0.64(+3.80%) |
Apr 08, 2022 | 17.25 | 17.50 | 16.88 | 16.89 | 2,888 | -0.11(-0.66%) |
Apr 07, 2022 | 17.38 | 18.38 | 16.88 | 17.00 | 3,678 | -0.57(-3.24%) |
Apr 06, 2022 | 18.00 | 18.68 | 17.55 | 17.57 | 5,025 | -1.85(-9.51%) |
Apr 05, 2022 | 19.25 | 19.75 | 18.25 | 19.42 | 2,673 | +1.30(+7.16%) |
Apr 04, 2022 | 18.00 | 18.75 | 17.75 | 18.12 | 1,033 | +0.62(+3.57%) |