Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.750 | 9.975 | 9.466 | 9.601 | 109,717 | -0.40(-4.03%) |
Jun 29, 2022 | 10.20 | 10.40 | 9.858 | 10.01 | 108,979 | -0.19(-1.91%) |
Jun 28, 2022 | 10.73 | 10.85 | 10.18 | 10.20 | 78,154 | -0.49(-4.60%) |
Jun 27, 2022 | 10.95 | 10.95 | 10.21 | 10.69 | 156,008 | +0.21(+1.96%) |
Jun 24, 2022 | 9.900 | 10.95 | 9.900 | 10.49 | 2,612,002 | +0.61(+6.13%) |
Jun 23, 2022 | 10.05 | 10.05 | 9.524 | 9.880 | 234,302 | -0.15(-1.50%) |
Jun 22, 2022 | 10.55 | 10.71 | 9.888 | 10.03 | 244,906 | -0.68(-6.33%) |
Jun 21, 2022 | 11.55 | 11.64 | 10.53 | 10.71 | 193,537 | +0.08(+0.78%) |
Jun 17, 2022 | 11.00 | 11.37 | 10.55 | 10.63 | 255,853 | -0.15(-1.35%) |
Jun 16, 2022 | 11.12 | 11.26 | 10.53 | 10.77 | 188,091 | -0.66(-5.81%) |
Jun 15, 2022 | 11.61 | 11.66 | 10.93 | 11.44 | 145,890 | -0.18(-1.52%) |
Jun 14, 2022 | 11.98 | 12.25 | 11.42 | 11.61 | 114,086 | -0.52(-4.25%) |
Jun 13, 2022 | 11.85 | 12.30 | 10.90 | 12.13 | 205,019 | +0.13(+1.06%) |
Jun 10, 2022 | 12.47 | 12.71 | 11.85 | 12.00 | 158,563 | -0.78(-6.12%) |
Jun 09, 2022 | 13.41 | 13.52 | 12.68 | 12.78 | 165,085 | -0.52(-3.91%) |
Jun 08, 2022 | 14.54 | 14.54 | 13.23 | 13.30 | 162,755 | -1.30(-8.88%) |
Jun 07, 2022 | 14.25 | 14.81 | 13.95 | 14.60 | 201,775 | +0.01(+0.08%) |
Jun 06, 2022 | 15.75 | 15.75 | 13.98 | 14.59 | 328,288 | -1.01(-6.48%) |
Jun 03, 2022 | 14.85 | 15.75 | 14.44 | 15.60 | 183,157 | +0.69(+4.65%) |
Jun 02, 2022 | 14.17 | 14.91 | 13.84 | 14.91 | 113,472 | +0.84(+5.95%) |
Jun 01, 2022 | 13.65 | 14.71 | 13.51 | 14.07 | 211,530 | +0.50(+3.68%) |
May 31, 2022 | 13.20 | 13.65 | 12.90 | 13.57 | 136,544 | +0.46(+3.48%) |
May 27, 2022 | 12.30 | 13.11 | 12.00 | 13.11 | 130,065 | +1.14(+9.48%) |
May 26, 2022 | 11.85 | 12.15 | 11.70 | 11.98 | 91,013 | +0.37(+3.22%) |
May 25, 2022 | 11.85 | 12.18 | 11.52 | 11.61 | 158,297 | -0.04(-0.35%) |
May 24, 2022 | 11.85 | 12.00 | 11.30 | 11.65 | 107,005 | -0.22(-1.83%) |
May 23, 2022 | 11.40 | 12.38 | 11.40 | 11.86 | 139,644 | +0.30(+2.57%) |
May 20, 2022 | 10.95 | 11.68 | 10.80 | 11.57 | 176,233 | +0.89(+8.33%) |
May 19, 2022 | 10.78 | 11.16 | 10.65 | 10.68 | 154,041 | -0.04(-0.39%) |
May 18, 2022 | 11.85 | 11.85 | 10.57 | 10.72 | 165,774 | -0.90(-7.72%) |
May 17, 2022 | 12.00 | 12.75 | 11.62 | 11.62 | 136,062 | -0.39(-3.27%) |
May 16, 2022 | 12.00 | 12.51 | 11.73 | 12.01 | 150,138 | +0.31(+2.64%) |
May 13, 2022 | 11.64 | 11.93 | 11.50 | 11.70 | 130,134 | +0.67(+6.05%) |
May 12, 2022 | 10.80 | 11.85 | 10.52 | 11.03 | 201,090 | -0.22(-1.95%) |
May 11, 2022 | 12.15 | 12.30 | 10.80 | 11.25 | 333,692 | -0.75(-6.24%) |
May 10, 2022 | 12.00 | 12.36 | 11.99 | 12.00 | 240,864 | -0.20(-1.62%) |
May 09, 2022 | 12.30 | 12.38 | 11.85 | 12.20 | 205,522 | -0.25(-2.04%) |
May 06, 2022 | 12.45 | 12.69 | 12.16 | 12.45 | 118,363 | -0.30(-2.36%) |
May 05, 2022 | 13.62 | 13.87 | 12.41 | 12.75 | 200,937 | -1.05(-7.59%) |
May 04, 2022 | 13.50 | 13.82 | 12.77 | 13.80 | 215,410 | +0.87(+6.73%) |
May 03, 2022 | 12.60 | 13.12 | 12.45 | 12.93 | 137,951 | +0.29(+2.31%) |
May 02, 2022 | 12.31 | 12.64 | 11.87 | 12.64 | 126,561 | +0.64(+5.31%) |
Apr 29, 2022 | 12.45 | 13.05 | 12.00 | 12.00 | 133,284 | -0.56(-4.49%) |
Apr 28, 2022 | 12.30 | 12.70 | 11.85 | 12.56 | 227,935 | +0.33(+2.74%) |
Apr 27, 2022 | 12.60 | 12.60 | 11.87 | 12.23 | 184,400 | +0.20(+1.68%) |
Apr 26, 2022 | 12.75 | 12.75 | 11.85 | 12.03 | 218,648 | -0.88(-6.79%) |
Apr 25, 2022 | 13.08 | 13.08 | 12.57 | 12.90 | 150,581 | -0.18(-1.34%) |
Apr 22, 2022 | 12.60 | 13.26 | 12.45 | 13.08 | 195,963 | +0.44(+3.49%) |
Apr 21, 2022 | 13.50 | 13.63 | 12.49 | 12.64 | 144,842 | -0.79(-5.88%) |
Apr 20, 2022 | 13.65 | 13.73 | 13.05 | 13.43 | 137,377 | -0.20(-1.50%) |
Apr 19, 2022 | 13.79 | 14.08 | 13.50 | 13.63 | 263,212 | -0.06(-0.42%) |
Apr 18, 2022 | 14.70 | 14.79 | 13.65 | 13.69 | 204,152 | -0.89(-6.13%) |
Apr 14, 2022 | 15.15 | 15.15 | 14.36 | 14.58 | 179,748 | -0.57(-3.75%) |
Apr 13, 2022 | 14.40 | 15.38 | 14.28 | 15.15 | 107,635 | +0.66(+4.53%) |
Apr 12, 2022 | 14.73 | 15.15 | 14.25 | 14.49 | 132,028 | -0.05(-0.33%) |
Apr 11, 2022 | 14.93 | 14.93 | 13.98 | 14.54 | 177,323 | +0.00(+0.00%) |
Apr 08, 2022 | 15.60 | 15.60 | 14.45 | 14.54 | 223,119 | -0.76(-4.96%) |
Apr 07, 2022 | 15.45 | 15.90 | 15.00 | 15.30 | 99,712 | -0.45(-2.86%) |
Apr 06, 2022 | 15.75 | 15.90 | 15.15 | 15.75 | 145,422 | -0.15(-0.94%) |
Apr 05, 2022 | 17.10 | 17.25 | 15.90 | 15.90 | 125,757 | -0.90(-5.36%) |
Apr 04, 2022 | 16.20 | 16.80 | 16.05 | 16.80 | 89,337 | +0.75(+4.67%) |