Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.04 | 10.16 | 9.800 | 9.990 | 4,765 | -0.34(-3.29%) |
Jun 29, 2022 | 10.50 | 10.54 | 10.25 | 10.33 | 11,090 | -0.23(-2.18%) |
Jun 28, 2022 | 10.77 | 11.00 | 10.30 | 10.56 | 21,512 | -0.01(-0.09%) |
Jun 27, 2022 | 10.60 | 11.00 | 10.20 | 10.57 | 21,708 | +0.17(+1.63%) |
Jun 24, 2022 | 10.35 | 11.00 | 10.08 | 10.40 | 26,149 | +0.03(+0.24%) |
Jun 23, 2022 | 10.89 | 11.07 | 10.05 | 10.38 | 29,944 | -0.56(-5.16%) |
Jun 22, 2022 | 11.33 | 11.90 | 10.60 | 10.94 | 34,440 | -0.72(-6.20%) |
Jun 21, 2022 | 11.63 | 12.05 | 11.35 | 11.66 | 24,871 | +0.26(+2.31%) |
Jun 17, 2022 | 11.00 | 11.63 | 10.30 | 11.40 | 75,575 | +0.40(+3.64%) |
Jun 16, 2022 | 11.87 | 12.25 | 11.00 | 11.00 | 29,262 | -1.36(-11.00%) |
Jun 15, 2022 | 11.99 | 12.81 | 11.94 | 12.36 | 31,128 | +0.85(+7.38%) |
Jun 14, 2022 | 11.46 | 12.03 | 11.33 | 11.51 | 13,144 | +0.14(+1.23%) |
Jun 13, 2022 | 12.01 | 12.43 | 11.10 | 11.37 | 15,878 | -1.10(-8.82%) |
Jun 10, 2022 | 13.45 | 13.50 | 12.47 | 12.47 | 17,737 | -1.12(-8.24%) |
Jun 09, 2022 | 13.99 | 13.99 | 13.50 | 13.59 | 18,487 | +0.03(+0.22%) |
Jun 08, 2022 | 12.96 | 13.96 | 12.96 | 13.56 | 22,899 | +0.31(+2.34%) |
Jun 07, 2022 | 12.41 | 13.50 | 12.41 | 13.25 | 13,359 | +1.05(+8.61%) |
Jun 06, 2022 | 13.00 | 13.11 | 12.00 | 12.20 | 18,741 | -0.83(-6.37%) |
Jun 03, 2022 | 11.10 | 13.16 | 11.10 | 13.03 | 43,361 | +1.96(+17.71%) |
Jun 02, 2022 | 10.50 | 11.28 | 10.40 | 11.07 | 16,393 | +0.57(+5.43%) |
Jun 01, 2022 | 10.50 | 10.95 | 10.30 | 10.50 | 16,410 | -0.18(-1.69%) |
May 31, 2022 | 9.420 | 10.71 | 9.183 | 10.68 | 41,264 | +1.06(+11.02%) |
May 27, 2022 | 9.350 | 9.840 | 9.101 | 9.620 | 16,242 | +0.66(+7.37%) |
May 26, 2022 | 9.990 | 9.990 | 8.890 | 8.960 | 58,985 | -0.92(-9.31%) |
May 25, 2022 | 9.310 | 9.990 | 9.310 | 9.880 | 17,303 | +0.30(+3.13%) |
May 24, 2022 | 13.00 | 13.00 | 9.400 | 9.580 | 112,604 | -3.77(-28.24%) |
May 23, 2022 | 14.27 | 14.56 | 13.35 | 13.35 | 19,629 | -0.92(-6.45%) |
May 20, 2022 | 14.47 | 14.47 | 14.05 | 14.27 | 7,265 | -0.23(-1.59%) |
May 19, 2022 | 13.62 | 14.52 | 13.62 | 14.50 | 3,966 | +0.65(+4.69%) |
May 18, 2022 | 14.46 | 14.46 | 13.85 | 13.85 | 3,416 | -0.50(-3.48%) |
May 17, 2022 | 14.10 | 14.80 | 14.10 | 14.35 | 14,497 | +0.45(+3.24%) |
May 16, 2022 | 14.45 | 14.76 | 13.90 | 13.90 | 15,347 | -0.15(-1.07%) |
May 13, 2022 | 14.00 | 15.83 | 13.24 | 14.05 | 80,233 | -0.88(-5.89%) |
May 12, 2022 | 21.61 | 21.61 | 14.51 | 14.93 | 216,777 | -8.42(-36.06%) |
May 11, 2022 | 22.30 | 24.00 | 22.30 | 23.35 | 8,135 | +0.87(+3.87%) |
May 10, 2022 | 23.49 | 23.49 | 22.10 | 22.48 | 48,408 | -0.80(-3.44%) |
May 09, 2022 | 24.70 | 25.18 | 23.00 | 23.28 | 12,070 | -0.95(-3.92%) |
May 06, 2022 | 24.52 | 25.20 | 24.10 | 24.23 | 13,417 | -0.58(-2.34%) |
May 05, 2022 | 25.99 | 25.99 | 24.60 | 24.81 | 6,419 | -1.37(-5.23%) |
May 04, 2022 | 25.37 | 26.33 | 25.01 | 26.18 | 13,737 | +0.70(+2.75%) |
May 03, 2022 | 24.92 | 25.64 | 24.92 | 25.48 | 2,046 | +0.28(+1.11%) |
May 02, 2022 | 25.45 | 25.71 | 24.52 | 25.20 | 9,961 | -0.25(-0.98%) |
Apr 29, 2022 | 24.94 | 25.72 | 24.94 | 25.45 | 9,427 | +0.50(+2.00%) |
Apr 28, 2022 | 25.74 | 26.21 | 24.95 | 24.95 | 30,806 | -0.79(-3.07%) |
Apr 27, 2022 | 24.36 | 25.74 | 24.25 | 25.74 | 14,033 | +1.00(+4.04%) |
Apr 26, 2022 | 24.67 | 24.76 | 24.67 | 24.74 | 2,428 | +0.18(+0.73%) |
Apr 25, 2022 | 24.28 | 24.94 | 23.87 | 24.56 | 6,365 | +0.54(+2.25%) |
Apr 22, 2022 | 25.78 | 25.91 | 24.02 | 24.02 | 10,934 | -1.78(-6.90%) |
Apr 21, 2022 | 26.10 | 26.86 | 25.80 | 25.80 | 4,905 | -0.11(-0.42%) |
Apr 20, 2022 | 26.35 | 26.35 | 25.75 | 25.91 | 5,718 | -0.10(-0.38%) |
Apr 19, 2022 | 25.85 | 26.40 | 25.57 | 26.01 | 11,148 | -0.21(-0.80%) |
Apr 18, 2022 | 25.13 | 26.22 | 24.68 | 26.22 | 21,738 | +1.12(+4.46%) |
Apr 14, 2022 | 25.89 | 25.89 | 25.10 | 25.10 | 10,802 | -0.85(-3.28%) |
Apr 13, 2022 | 26.03 | 26.15 | 25.82 | 25.95 | 5,098 | -0.11(-0.42%) |
Apr 12, 2022 | 26.55 | 26.63 | 26.05 | 26.06 | 16,689 | -0.70(-2.62%) |
Apr 11, 2022 | 27.26 | 27.40 | 26.37 | 26.76 | 21,164 | -0.74(-2.69%) |
Apr 08, 2022 | 27.20 | 27.50 | 27.10 | 27.50 | 8,004 | +0.27(+0.99%) |
Apr 07, 2022 | 27.30 | 28.00 | 26.66 | 27.23 | 9,871 | -0.02(-0.07%) |
Apr 06, 2022 | 26.42 | 27.67 | 26.00 | 27.25 | 26,817 | +0.95(+3.61%) |
Apr 05, 2022 | 28.03 | 28.03 | 26.27 | 26.30 | 17,299 | -1.74(-6.21%) |
Apr 04, 2022 | 27.70 | 28.40 | 27.29 | 28.04 | 44,795 | +0.02(+0.07%) |