Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.82 | 11.38 | 10.30 | 11.01 | 5,070,309 | +0.32(+2.99%) |
Jun 29, 2022 | 10.93 | 11.42 | 10.39 | 10.69 | 5,826,694 | -1.04(-8.87%) |
Jun 28, 2022 | 12.49 | 12.53 | 11.56 | 11.73 | 2,999,837 | -0.74(-5.93%) |
Jun 27, 2022 | 12.53 | 12.93 | 12.10 | 12.47 | 3,087,844 | +0.06(+0.48%) |
Jun 24, 2022 | 13.87 | 13.94 | 12.17 | 12.41 | 8,622,702 | -1.30(-9.48%) |
Jun 23, 2022 | 12.66 | 13.80 | 12.47 | 13.71 | 3,081,153 | +1.11(+8.81%) |
Jun 22, 2022 | 12.21 | 13.11 | 12.20 | 12.60 | 2,636,375 | -0.08(-0.63%) |
Jun 21, 2022 | 13.44 | 13.45 | 12.59 | 12.68 | 3,720,166 | -0.04(-0.31%) |
Jun 17, 2022 | 11.39 | 12.96 | 11.36 | 12.72 | 6,085,889 | +1.48(+13.17%) |
Jun 16, 2022 | 11.52 | 11.92 | 11.04 | 11.24 | 3,738,787 | -0.88(-7.26%) |
Jun 15, 2022 | 11.88 | 12.45 | 11.61 | 12.12 | 4,824,017 | +0.42(+3.59%) |
Jun 14, 2022 | 12.07 | 12.39 | 11.46 | 11.70 | 2,859,673 | -0.18(-1.52%) |
Jun 13, 2022 | 11.68 | 12.11 | 11.17 | 11.88 | 4,561,042 | -0.76(-6.01%) |
Jun 10, 2022 | 13.02 | 13.38 | 12.47 | 12.64 | 4,263,001 | -0.84(-6.23%) |
Jun 09, 2022 | 13.87 | 14.63 | 13.46 | 13.48 | 4,900,926 | +0.06(+0.45%) |
Jun 08, 2022 | 13.81 | 14.60 | 13.11 | 13.42 | 2,970,306 | -0.46(-3.31%) |
Jun 07, 2022 | 13.38 | 14.30 | 13.32 | 13.88 | 4,225,213 | +0.31(+2.28%) |
Jun 06, 2022 | 13.66 | 14.47 | 13.11 | 13.57 | 12,313,412 | +2.07(+18.00%) |
Jun 03, 2022 | 11.22 | 12.09 | 11.14 | 11.50 | 2,936,281 | -0.07(-0.61%) |
Jun 02, 2022 | 10.92 | 12.10 | 10.70 | 11.57 | 3,405,530 | +0.64(+5.86%) |
Jun 01, 2022 | 11.28 | 11.58 | 10.78 | 10.93 | 2,860,343 | -0.15(-1.35%) |
May 31, 2022 | 11.11 | 11.48 | 10.79 | 11.08 | 4,037,325 | -0.01(-0.09%) |
May 27, 2022 | 10.71 | 11.38 | 10.68 | 11.09 | 4,224,519 | +0.56(+5.32%) |
May 26, 2022 | 9.660 | 10.92 | 9.540 | 10.53 | 4,747,904 | +0.87(+9.01%) |
May 25, 2022 | 9.110 | 9.880 | 9.021 | 9.660 | 4,381,574 | +0.44(+4.77%) |
May 24, 2022 | 9.200 | 9.405 | 8.820 | 9.220 | 4,024,086 | -0.19(-2.02%) |
May 23, 2022 | 9.240 | 9.600 | 8.780 | 9.410 | 3,589,393 | +0.34(+3.75%) |
May 20, 2022 | 9.050 | 9.600 | 8.675 | 9.070 | 5,356,021 | +0.06(+0.67%) |
May 19, 2022 | 8.340 | 9.160 | 8.260 | 9.010 | 5,113,379 | +0.51(+6.00%) |
May 18, 2022 | 7.750 | 9.230 | 7.740 | 8.500 | 8,149,685 | +0.59(+7.46%) |
May 17, 2022 | 7.130 | 7.935 | 7.020 | 7.910 | 5,842,176 | +0.98(+14.14%) |
May 16, 2022 | 7.070 | 7.370 | 6.620 | 6.930 | 6,527,929 | -0.15(-2.12%) |
May 13, 2022 | 6.570 | 7.410 | 6.430 | 7.080 | 7,635,601 | +0.88(+14.19%) |
May 12, 2022 | 6.160 | 6.535 | 5.445 | 6.200 | 9,832,323 | -0.22(-3.43%) |
May 11, 2022 | 6.180 | 7.390 | 6.170 | 6.420 | 10,038,411 | -0.50(-7.23%) |
May 10, 2022 | 7.660 | 7.670 | 6.490 | 6.920 | 9,888,674 | -0.39(-5.34%) |
May 09, 2022 | 8.560 | 8.630 | 7.140 | 7.310 | 6,377,017 | -1.56(-17.59%) |
May 06, 2022 | 9.110 | 9.210 | 8.350 | 8.870 | 6,847,516 | -0.29(-3.17%) |
May 05, 2022 | 9.050 | 9.190 | 8.545 | 9.160 | 4,888,167 | -0.09(-0.97%) |
May 04, 2022 | 8.260 | 9.330 | 8.130 | 9.250 | 6,348,049 | +1.01(+12.26%) |
May 03, 2022 | 7.200 | 8.320 | 7.070 | 8.240 | 6,321,186 | +1.03(+14.29%) |
May 02, 2022 | 6.520 | 7.400 | 6.440 | 7.210 | 6,639,258 | +0.68(+10.41%) |
Apr 29, 2022 | 6.770 | 7.035 | 6.485 | 6.530 | 3,023,999 | -0.27(-3.97%) |
Apr 28, 2022 | 6.790 | 7.120 | 6.305 | 6.800 | 5,705,220 | +0.06(+0.89%) |
Apr 27, 2022 | 6.660 | 7.210 | 6.650 | 6.740 | 4,763,305 | -0.08(-1.17%) |
Apr 26, 2022 | 7.010 | 7.175 | 6.730 | 6.820 | 5,339,213 | -0.31(-4.35%) |
Apr 25, 2022 | 6.860 | 7.180 | 6.600 | 7.130 | 5,274,287 | +0.11(+1.57%) |
Apr 22, 2022 | 7.380 | 7.650 | 6.965 | 7.020 | 8,098,002 | -0.37(-5.01%) |
Apr 21, 2022 | 8.610 | 8.680 | 7.170 | 7.390 | 11,471,002 | -1.10(-12.96%) |
Apr 20, 2022 | 9.190 | 9.380 | 8.490 | 8.490 | 4,216,809 | -0.65(-7.11%) |
Apr 19, 2022 | 8.440 | 9.280 | 8.260 | 9.140 | 4,664,100 | +0.62(+7.28%) |
Apr 18, 2022 | 8.670 | 8.750 | 8.350 | 8.520 | 2,752,218 | -0.22(-2.52%) |
Apr 14, 2022 | 9.170 | 9.320 | 8.720 | 8.740 | 3,132,739 | -0.45(-4.90%) |
Apr 13, 2022 | 9.180 | 9.350 | 8.970 | 9.190 | 4,602,860 | -0.06(-0.65%) |
Apr 12, 2022 | 9.510 | 9.830 | 9.240 | 9.250 | 4,459,349 | -0.23(-2.43%) |
Apr 11, 2022 | 9.170 | 9.870 | 9.090 | 9.480 | 4,188,811 | +0.20(+2.16%) |
Apr 08, 2022 | 10.18 | 10.28 | 9.270 | 9.280 | 5,516,145 | -1.13(-10.85%) |
Apr 07, 2022 | 11.00 | 11.13 | 10.15 | 10.41 | 4,833,361 | -0.62(-5.62%) |
Apr 06, 2022 | 12.48 | 12.66 | 10.55 | 11.03 | 12,667,557 | +0.46(+4.35%) |
Apr 05, 2022 | 11.94 | 12.17 | 10.44 | 10.57 | 6,341,069 | -1.35(-11.33%) |
Apr 04, 2022 | 11.03 | 12.75 | 11.03 | 11.92 | 5,946,162 | +0.98(+8.96%) |