Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.27 | 12.67 | 10.98 | 12.21 | 128,724 | +0.77(+6.73%) |
Jun 29, 2022 | 11.65 | 12.20 | 10.77 | 11.44 | 152,333 | -0.34(-2.89%) |
Jun 28, 2022 | 12.62 | 13.22 | 11.49 | 11.78 | 184,904 | -0.82(-6.51%) |
Jun 27, 2022 | 13.19 | 13.25 | 12.56 | 12.60 | 58,914 | -0.41(-3.15%) |
Jun 24, 2022 | 13.50 | 13.71 | 11.87 | 13.01 | 476,436 | -0.49(-3.63%) |
Jun 23, 2022 | 12.80 | 14.04 | 12.33 | 13.50 | 127,334 | +1.25(+10.20%) |
Jun 22, 2022 | 11.67 | 12.68 | 11.67 | 12.25 | 94,537 | +0.25(+2.08%) |
Jun 21, 2022 | 11.17 | 12.30 | 11.17 | 12.00 | 56,876 | +1.04(+9.49%) |
Jun 17, 2022 | 11.46 | 12.21 | 10.68 | 10.96 | 112,243 | -0.40(-3.52%) |
Jun 16, 2022 | 11.16 | 11.56 | 10.57 | 11.36 | 64,222 | -0.24(-2.07%) |
Jun 15, 2022 | 10.98 | 12.16 | 10.62 | 11.60 | 68,776 | +0.87(+8.11%) |
Jun 14, 2022 | 10.44 | 10.95 | 10.25 | 10.73 | 44,266 | +0.26(+2.48%) |
Jun 13, 2022 | 9.930 | 10.61 | 9.900 | 10.47 | 55,899 | +0.14(+1.36%) |
Jun 10, 2022 | 10.46 | 10.69 | 10.10 | 10.33 | 46,095 | -0.37(-3.46%) |
Jun 09, 2022 | 10.61 | 11.13 | 10.61 | 10.70 | 19,019 | -0.26(-2.37%) |
Jun 08, 2022 | 10.73 | 11.37 | 10.68 | 10.96 | 33,961 | +0.08(+0.74%) |
Jun 07, 2022 | 10.60 | 11.52 | 10.56 | 10.88 | 42,773 | +0.30(+2.84%) |
Jun 06, 2022 | 10.56 | 10.80 | 10.12 | 10.58 | 48,360 | +0.18(+1.73%) |
Jun 03, 2022 | 10.08 | 10.48 | 9.545 | 10.40 | 90,734 | +0.19(+1.86%) |
Jun 02, 2022 | 9.470 | 10.22 | 9.400 | 10.21 | 52,365 | +0.69(+7.25%) |
Jun 01, 2022 | 11.13 | 11.13 | 9.410 | 9.520 | 69,625 | -1.61(-14.47%) |
May 31, 2022 | 11.79 | 11.82 | 10.96 | 11.13 | 61,519 | -0.59(-5.03%) |
May 27, 2022 | 11.33 | 11.86 | 11.28 | 11.72 | 31,100 | +0.72(+6.55%) |
May 26, 2022 | 11.07 | 11.36 | 10.68 | 11.00 | 56,260 | +0.09(+0.82%) |
May 25, 2022 | 10.82 | 11.20 | 10.79 | 10.91 | 35,713 | -0.04(-0.37%) |
May 24, 2022 | 11.06 | 11.35 | 10.62 | 10.95 | 24,728 | -0.16(-1.44%) |
May 23, 2022 | 10.10 | 11.19 | 10.10 | 11.11 | 69,795 | +0.76(+7.34%) |
May 20, 2022 | 10.97 | 12.07 | 9.820 | 10.35 | 130,143 | -0.38(-3.54%) |
May 19, 2022 | 10.50 | 11.38 | 10.30 | 10.73 | 198,586 | +0.15(+1.42%) |
May 18, 2022 | 10.44 | 11.43 | 9.955 | 10.58 | 222,869 | -0.13(-1.21%) |
May 17, 2022 | 10.77 | 11.21 | 10.27 | 10.71 | 73,481 | +0.30(+2.88%) |
May 16, 2022 | 10.95 | 11.43 | 10.20 | 10.41 | 32,938 | -0.65(-5.88%) |
May 13, 2022 | 10.92 | 11.51 | 10.79 | 11.06 | 35,478 | +0.46(+4.34%) |
May 12, 2022 | 10.20 | 11.14 | 10.20 | 10.60 | 43,711 | +0.28(+2.71%) |
May 11, 2022 | 10.24 | 10.98 | 10.13 | 10.32 | 91,961 | +0.10(+0.98%) |
May 10, 2022 | 10.05 | 10.96 | 9.914 | 10.22 | 135,524 | +0.49(+5.04%) |
May 09, 2022 | 10.06 | 10.33 | 9.390 | 9.730 | 172,715 | -0.40(-3.95%) |
May 06, 2022 | 10.55 | 10.74 | 9.865 | 10.13 | 46,793 | -0.39(-3.71%) |
May 05, 2022 | 11.29 | 11.29 | 10.37 | 10.52 | 69,434 | -1.06(-9.15%) |
May 04, 2022 | 9.825 | 11.67 | 9.825 | 11.58 | 131,233 | +1.20(+11.56%) |
May 03, 2022 | 10.24 | 10.61 | 9.910 | 10.38 | 166,333 | +0.04(+0.39%) |
May 02, 2022 | 9.740 | 10.41 | 9.450 | 10.34 | 68,503 | +0.50(+5.08%) |
Apr 29, 2022 | 10.77 | 10.81 | 9.620 | 9.840 | 79,702 | -0.95(-8.80%) |
Apr 28, 2022 | 12.21 | 12.26 | 10.41 | 10.79 | 60,535 | -1.23(-10.23%) |
Apr 27, 2022 | 12.63 | 13.13 | 12.01 | 12.02 | 43,962 | -0.62(-4.91%) |
Apr 26, 2022 | 12.92 | 13.10 | 12.26 | 12.64 | 43,972 | -0.54(-4.10%) |
Apr 25, 2022 | 13.12 | 13.38 | 12.51 | 13.18 | 94,662 | -0.05(-0.38%) |
Apr 22, 2022 | 14.38 | 14.38 | 13.13 | 13.23 | 35,260 | -1.00(-7.03%) |
Apr 21, 2022 | 14.38 | 14.92 | 13.90 | 14.23 | 37,769 | -0.09(-0.63%) |
Apr 20, 2022 | 14.30 | 14.37 | 13.58 | 14.32 | 112,171 | +0.19(+1.34%) |
Apr 19, 2022 | 13.39 | 14.48 | 13.39 | 14.13 | 233,753 | +0.64(+4.74%) |
Apr 18, 2022 | 13.36 | 13.56 | 13.24 | 13.49 | 57,582 | +0.02(+0.15%) |
Apr 14, 2022 | 14.15 | 14.31 | 13.29 | 13.47 | 32,337 | -0.54(-3.85%) |
Apr 13, 2022 | 13.97 | 14.37 | 13.50 | 14.01 | 63,547 | +0.20(+1.45%) |
Apr 12, 2022 | 14.39 | 14.91 | 13.72 | 13.81 | 38,528 | -0.25(-1.78%) |
Apr 11, 2022 | 13.38 | 14.95 | 13.25 | 14.06 | 43,843 | -0.02(-0.14%) |
Apr 08, 2022 | 14.34 | 14.55 | 13.47 | 14.08 | 36,340 | -0.43(-2.96%) |
Apr 07, 2022 | 14.28 | 14.74 | 13.47 | 14.51 | 32,222 | +0.10(+0.69%) |
Apr 06, 2022 | 15.03 | 15.03 | 13.98 | 14.41 | 28,583 | -0.63(-4.19%) |
Apr 05, 2022 | 15.74 | 16.34 | 14.94 | 15.04 | 29,790 | -0.61(-3.90%) |
Apr 04, 2022 | 14.87 | 15.71 | 14.77 | 15.65 | 46,489 | +0.49(+3.23%) |