Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.61 | 12.61 | 11.62 | 12.51 | 1,619,211 | -0.06(-0.48%) |
Jun 29, 2022 | 12.78 | 12.88 | 12.48 | 12.57 | 1,059,281 | -0.35(-2.71%) |
Jun 28, 2022 | 13.85 | 13.95 | 12.91 | 12.92 | 1,926,591 | -0.79(-5.76%) |
Jun 27, 2022 | 14.72 | 14.76 | 13.54 | 13.71 | 1,954,760 | -0.93(-6.35%) |
Jun 24, 2022 | 13.52 | 14.64 | 13.42 | 14.64 | 2,158,743 | +1.33(+9.99%) |
Jun 23, 2022 | 12.63 | 13.46 | 12.56 | 13.31 | 1,539,646 | +0.85(+6.82%) |
Jun 22, 2022 | 11.72 | 12.60 | 11.64 | 12.46 | 1,509,745 | +0.44(+3.66%) |
Jun 21, 2022 | 12.03 | 12.52 | 11.92 | 12.02 | 1,345,948 | +0.19(+1.61%) |
Jun 17, 2022 | 11.62 | 12.00 | 11.51 | 11.83 | 3,792,788 | +0.32(+2.78%) |
Jun 16, 2022 | 11.71 | 12.08 | 11.33 | 11.51 | 1,639,916 | -0.77(-6.27%) |
Jun 15, 2022 | 12.32 | 12.62 | 11.97 | 12.28 | 1,467,128 | +0.13(+1.07%) |
Jun 14, 2022 | 12.35 | 12.64 | 11.93 | 12.15 | 1,668,734 | -0.16(-1.30%) |
Jun 13, 2022 | 12.54 | 12.74 | 12.21 | 12.31 | 1,646,406 | -0.80(-6.10%) |
Jun 10, 2022 | 13.61 | 13.64 | 12.71 | 13.11 | 1,539,470 | -0.85(-6.09%) |
Jun 09, 2022 | 14.41 | 14.77 | 13.91 | 13.96 | 1,469,058 | -0.77(-5.23%) |
Jun 08, 2022 | 14.87 | 15.22 | 14.65 | 14.73 | 731,616 | -0.12(-0.81%) |
Jun 07, 2022 | 14.27 | 14.96 | 14.25 | 14.85 | 803,636 | +0.28(+1.92%) |
Jun 06, 2022 | 14.91 | 15.20 | 14.45 | 14.57 | 1,049,487 | -0.06(-0.41%) |
Jun 03, 2022 | 15.21 | 15.42 | 14.51 | 14.63 | 1,289,309 | -0.96(-6.16%) |
Jun 02, 2022 | 14.02 | 15.64 | 14.02 | 15.59 | 1,721,672 | +1.42(+10.02%) |
Jun 01, 2022 | 14.51 | 14.76 | 14.03 | 14.17 | 1,632,702 | -0.03(-0.21%) |
May 31, 2022 | 14.76 | 14.96 | 13.84 | 14.20 | 1,780,821 | -0.48(-3.27%) |
May 27, 2022 | 14.30 | 14.81 | 14.12 | 14.68 | 3,194,253 | +0.62(+4.41%) |
May 26, 2022 | 13.92 | 14.39 | 13.81 | 14.06 | 2,772,736 | -0.06(-0.42%) |
May 25, 2022 | 13.75 | 14.23 | 13.63 | 14.12 | 2,423,718 | +0.17(+1.22%) |
May 24, 2022 | 14.55 | 14.61 | 13.65 | 13.95 | 2,846,997 | -0.95(-6.38%) |
May 23, 2022 | 14.97 | 15.16 | 14.34 | 14.90 | 1,862,114 | -0.05(-0.33%) |
May 20, 2022 | 15.44 | 15.62 | 14.28 | 14.95 | 1,498,176 | -0.24(-1.58%) |
May 19, 2022 | 14.38 | 15.65 | 14.29 | 15.19 | 2,543,505 | +0.77(+5.34%) |
May 18, 2022 | 15.23 | 15.25 | 14.23 | 14.42 | 3,551,493 | -1.17(-7.50%) |
May 17, 2022 | 15.88 | 16.43 | 15.34 | 15.59 | 1,633,048 | +0.19(+1.23%) |
May 16, 2022 | 15.67 | 16.20 | 15.35 | 15.40 | 1,421,472 | -0.47(-2.96%) |
May 13, 2022 | 15.32 | 16.34 | 15.02 | 15.87 | 1,849,333 | +0.96(+6.44%) |
May 12, 2022 | 14.23 | 15.41 | 14.15 | 14.91 | 2,603,414 | +0.21(+1.43%) |
May 11, 2022 | 15.51 | 15.86 | 14.48 | 14.70 | 2,354,665 | -0.90(-5.77%) |
May 10, 2022 | 16.34 | 16.50 | 14.96 | 15.60 | 2,483,737 | -0.35(-2.19%) |
May 09, 2022 | 17.54 | 17.79 | 15.83 | 15.95 | 2,483,209 | -2.02(-11.24%) |
May 06, 2022 | 18.18 | 18.21 | 17.01 | 17.97 | 1,950,560 | -0.36(-1.96%) |
May 05, 2022 | 18.56 | 18.80 | 17.54 | 18.33 | 2,512,063 | -0.69(-3.63%) |
May 04, 2022 | 17.89 | 19.11 | 17.40 | 19.02 | 3,916,742 | +1.05(+5.84%) |
May 03, 2022 | 18.19 | 18.90 | 17.90 | 17.97 | 1,886,519 | -0.47(-2.55%) |
May 02, 2022 | 18.42 | 18.89 | 18.02 | 18.44 | 3,348,634 | -0.10(-0.54%) |
Apr 29, 2022 | 19.21 | 19.58 | 18.45 | 18.54 | 2,686,441 | -0.84(-4.33%) |
Apr 28, 2022 | 19.18 | 19.80 | 18.67 | 19.38 | 4,910,601 | +0.38(+2.00%) |
Apr 27, 2022 | 19.36 | 19.95 | 18.92 | 19.00 | 2,582,208 | -0.42(-2.16%) |
Apr 26, 2022 | 20.75 | 20.85 | 19.41 | 19.42 | 2,957,797 | -1.72(-8.14%) |
Apr 25, 2022 | 21.66 | 22.04 | 20.94 | 21.14 | 3,703,915 | -0.64(-2.94%) |
Apr 22, 2022 | 25.17 | 25.18 | 21.71 | 21.78 | 3,887,135 | -2.56(-10.52%) |
Apr 21, 2022 | 25.95 | 26.25 | 24.27 | 24.34 | 2,562,192 | -1.24(-4.85%) |
Apr 20, 2022 | 26.69 | 26.69 | 25.35 | 25.58 | 1,567,305 | -0.99(-3.73%) |
Apr 19, 2022 | 25.97 | 27.13 | 25.69 | 26.57 | 1,629,686 | +0.50(+1.92%) |
Apr 18, 2022 | 27.07 | 27.21 | 25.83 | 26.07 | 1,223,402 | -1.28(-4.68%) |
Apr 14, 2022 | 27.42 | 27.89 | 27.02 | 27.35 | 1,763,999 | +0.02(+0.07%) |
Apr 13, 2022 | 25.98 | 27.70 | 25.51 | 27.33 | 1,545,268 | +1.23(+4.71%) |
Apr 12, 2022 | 27.51 | 27.97 | 25.89 | 26.10 | 1,523,582 | -0.58(-2.17%) |
Apr 11, 2022 | 25.65 | 26.93 | 25.50 | 26.68 | 1,179,848 | +0.48(+1.83%) |
Apr 08, 2022 | 26.07 | 26.69 | 25.76 | 26.20 | 908,485 | -0.11(-0.42%) |
Apr 07, 2022 | 26.62 | 26.92 | 26.10 | 26.31 | 1,069,702 | -0.35(-1.31%) |
Apr 06, 2022 | 27.23 | 27.44 | 26.45 | 26.66 | 1,369,025 | -1.38(-4.92%) |
Apr 05, 2022 | 29.03 | 29.32 | 27.81 | 28.04 | 840,324 | -0.98(-3.38%) |
Apr 04, 2022 | 28.19 | 29.65 | 28.19 | 29.02 | 659,361 | +0.85(+3.02%) |