Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.14 | 10.73 | 10.14 | 10.59 | 2,030,102 | +0.30(+2.95%) |
Jun 29, 2022 | 10.27 | 10.41 | 9.859 | 10.29 | 1,947,265 | +0.01(+0.07%) |
Jun 28, 2022 | 10.10 | 10.57 | 9.931 | 10.28 | 2,633,574 | +0.66(+6.82%) |
Jun 27, 2022 | 9.678 | 9.794 | 9.397 | 9.628 | 2,032,669 | -0.05(-0.52%) |
Jun 24, 2022 | 8.617 | 9.707 | 8.617 | 9.678 | 3,036,570 | +1.13(+13.16%) |
Jun 23, 2022 | 8.365 | 8.552 | 8.227 | 8.552 | 1,951,261 | +0.25(+3.04%) |
Jun 22, 2022 | 7.867 | 8.420 | 7.794 | 8.300 | 1,994,618 | +0.35(+4.36%) |
Jun 21, 2022 | 7.997 | 8.383 | 7.888 | 7.953 | 1,899,597 | +0.09(+1.10%) |
Jun 17, 2022 | 7.094 | 7.863 | 6.986 | 7.867 | 2,869,519 | +0.89(+12.84%) |
Jun 16, 2022 | 7.527 | 7.527 | 6.953 | 6.972 | 2,604,561 | -0.78(-10.06%) |
Jun 15, 2022 | 8.090 | 8.141 | 7.527 | 7.751 | 2,476,471 | -0.26(-3.24%) |
Jun 14, 2022 | 8.855 | 8.858 | 7.859 | 8.011 | 2,910,467 | -0.69(-7.96%) |
Jun 13, 2022 | 10.32 | 10.32 | 8.642 | 8.704 | 3,692,325 | -1.93(-18.13%) |
Jun 10, 2022 | 11.12 | 11.12 | 10.44 | 10.63 | 3,359,179 | -0.57(-5.09%) |
Jun 09, 2022 | 11.51 | 11.71 | 11.17 | 11.20 | 3,263,524 | -0.35(-3.06%) |
Jun 08, 2022 | 12.26 | 12.38 | 11.46 | 11.55 | 7,038,728 | -0.83(-6.70%) |
Jun 07, 2022 | 11.90 | 12.38 | 11.58 | 12.38 | 6,066,526 | +0.30(+2.45%) |
Jun 06, 2022 | 12.47 | 12.77 | 12.02 | 12.09 | 6,833,243 | -0.54(-4.29%) |
Jun 03, 2022 | 12.77 | 12.92 | 12.56 | 12.63 | 940,879 | -0.29(-2.23%) |
Jun 02, 2022 | 12.63 | 13.06 | 12.56 | 12.92 | 559,665 | +0.07(+0.56%) |
Jun 01, 2022 | 12.85 | 12.92 | 12.49 | 12.85 | 1,013,941 | +0.00(+0.00%) |
May 31, 2022 | 12.70 | 12.92 | 12.49 | 12.85 | 1,042,374 | +0.29(+2.30%) |
May 27, 2022 | 11.84 | 12.85 | 11.84 | 12.56 | 1,091,319 | -0.14(-1.14%) |
May 26, 2022 | 12.70 | 12.85 | 12.56 | 12.70 | 1,423,187 | +0.22(+1.73%) |
May 25, 2022 | 12.56 | 12.70 | 12.41 | 12.49 | 664,137 | +0.00(+0.00%) |
May 24, 2022 | 12.20 | 12.56 | 12.12 | 12.49 | 1,290,325 | +0.14(+1.17%) |
May 23, 2022 | 12.27 | 12.38 | 11.55 | 12.34 | 2,346,248 | +0.00(+0.00%) |
May 20, 2022 | 12.63 | 12.63 | 11.91 | 12.34 | 718,285 | +0.00(+0.00%) |
May 19, 2022 | 12.56 | 12.70 | 12.27 | 12.34 | 906,107 | -0.22(-1.72%) |
May 18, 2022 | 12.77 | 12.85 | 12.41 | 12.56 | 663,758 | -0.29(-2.25%) |
May 17, 2022 | 12.85 | 12.92 | 12.63 | 12.85 | 865,952 | +0.14(+1.14%) |
May 16, 2022 | 12.70 | 12.99 | 12.63 | 12.70 | 675,192 | +0.07(+0.57%) |
May 13, 2022 | 12.27 | 12.70 | 12.12 | 12.63 | 665,689 | +0.65(+5.42%) |
May 12, 2022 | 11.62 | 11.98 | 11.33 | 11.98 | 910,940 | +0.14(+1.22%) |
May 11, 2022 | 11.91 | 12.20 | 11.76 | 11.84 | 748,668 | -0.07(-0.61%) |
May 10, 2022 | 12.34 | 12.56 | 11.76 | 11.91 | 727,455 | -0.14(-1.20%) |
May 09, 2022 | 12.20 | 12.34 | 11.76 | 12.05 | 1,293,853 | -0.36(-2.91%) |
May 06, 2022 | 12.34 | 12.56 | 12.12 | 12.41 | 566,464 | +0.14(+1.18%) |
May 05, 2022 | 12.41 | 12.49 | 11.98 | 12.27 | 1,321,153 | -1.23(-9.09%) |
May 04, 2022 | 13.35 | 13.57 | 12.99 | 13.50 | 711,316 | +0.14(+1.08%) |
May 03, 2022 | 12.92 | 13.42 | 12.92 | 13.35 | 544,888 | +0.43(+3.35%) |
May 02, 2022 | 12.77 | 12.92 | 12.49 | 12.92 | 635,977 | +0.36(+2.87%) |
Apr 29, 2022 | 13.21 | 13.28 | 12.56 | 12.56 | 529,416 | -0.58(-4.40%) |
Apr 28, 2022 | 12.70 | 13.21 | 12.63 | 13.14 | 924,125 | +0.58(+4.60%) |
Apr 27, 2022 | 12.63 | 12.77 | 12.49 | 12.56 | 654,688 | +0.14(+1.16%) |
Apr 26, 2022 | 12.92 | 12.99 | 12.41 | 12.41 | 576,771 | -0.65(-4.97%) |
Apr 25, 2022 | 12.99 | 13.14 | 12.56 | 13.06 | 844,337 | -0.07(-0.55%) |
Apr 22, 2022 | 13.42 | 13.50 | 12.99 | 13.14 | 414,881 | -0.29(-2.15%) |
Apr 21, 2022 | 13.71 | 13.78 | 13.42 | 13.42 | 628,414 | -0.14(-1.06%) |
Apr 20, 2022 | 13.14 | 13.64 | 12.99 | 13.57 | 815,956 | +0.43(+3.30%) |
Apr 19, 2022 | 13.64 | 13.71 | 13.14 | 13.14 | 1,282,667 | -0.43(-3.19%) |
Apr 18, 2022 | 14.00 | 14.07 | 13.57 | 13.57 | 910,441 | -0.51(-3.59%) |
Apr 14, 2022 | 14.29 | 14.43 | 14.00 | 14.07 | 486,966 | -0.14(-1.01%) |
Apr 13, 2022 | 14.07 | 14.43 | 14.07 | 14.22 | 462,471 | +0.07(+0.51%) |
Apr 12, 2022 | 14.43 | 14.65 | 14.07 | 14.15 | 806,015 | -0.29(-2.00%) |
Apr 11, 2022 | 14.43 | 14.58 | 14.22 | 14.43 | 768,552 | -0.07(-0.50%) |
Apr 08, 2022 | 14.58 | 14.72 | 14.29 | 14.51 | 611,366 | +0.00(+0.00%) |
Apr 07, 2022 | 15.08 | 15.23 | 14.43 | 14.51 | 1,760,806 | -0.43(-2.90%) |
Apr 06, 2022 | 15.70 | 15.80 | 14.94 | 14.94 | 1,524,956 | -0.69(-4.42%) |
Apr 05, 2022 | 16.39 | 16.60 | 15.63 | 15.63 | 1,009,783 | -0.48(-3.00%) |
Apr 04, 2022 | 16.12 | 16.25 | 15.56 | 16.12 | 765,942 | +0.14(+0.87%) |