Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.54 | 12.86 | 12.20 | 12.59 | 1,107,565 | -0.20(-1.56%) |
Jun 29, 2022 | 12.18 | 12.88 | 12.08 | 12.79 | 1,415,907 | +0.62(+5.09%) |
Jun 28, 2022 | 12.53 | 12.71 | 12.02 | 12.17 | 1,221,193 | -0.33(-2.64%) |
Jun 27, 2022 | 12.30 | 12.72 | 11.99 | 12.50 | 1,252,338 | +0.17(+1.38%) |
Jun 24, 2022 | 12.20 | 12.38 | 11.84 | 12.33 | 2,365,383 | +0.05(+0.41%) |
Jun 23, 2022 | 11.56 | 12.29 | 11.56 | 12.28 | 1,804,775 | +0.78(+6.78%) |
Jun 22, 2022 | 10.80 | 11.76 | 10.62 | 11.50 | 1,695,577 | +0.47(+4.26%) |
Jun 21, 2022 | 10.46 | 11.47 | 10.46 | 11.03 | 2,257,104 | +0.72(+6.98%) |
Jun 17, 2022 | 10.15 | 10.62 | 10.10 | 10.31 | 6,652,851 | +0.33(+3.31%) |
Jun 16, 2022 | 10.29 | 10.52 | 9.790 | 9.980 | 2,495,536 | -0.69(-6.47%) |
Jun 15, 2022 | 10.62 | 10.82 | 10.29 | 10.67 | 1,545,390 | +0.20(+1.91%) |
Jun 14, 2022 | 10.40 | 10.76 | 10.26 | 10.47 | 1,580,669 | +0.08(+0.77%) |
Jun 13, 2022 | 11.01 | 11.18 | 10.38 | 10.39 | 3,437,055 | -1.07(-9.34%) |
Jun 10, 2022 | 11.65 | 11.94 | 11.36 | 11.46 | 2,027,262 | -0.56(-4.66%) |
Jun 09, 2022 | 12.40 | 12.64 | 12.01 | 12.02 | 1,574,134 | -0.50(-3.99%) |
Jun 08, 2022 | 12.70 | 12.99 | 12.43 | 12.52 | 1,830,549 | -0.31(-2.42%) |
Jun 07, 2022 | 11.89 | 12.91 | 11.88 | 12.83 | 2,924,727 | +0.78(+6.47%) |
Jun 06, 2022 | 12.31 | 12.44 | 11.89 | 12.05 | 1,995,440 | -0.07(-0.58%) |
Jun 03, 2022 | 11.95 | 12.46 | 11.71 | 12.12 | 2,396,872 | +0.03(+0.25%) |
Jun 02, 2022 | 11.92 | 12.24 | 11.49 | 12.09 | 2,483,194 | +0.17(+1.43%) |
Jun 01, 2022 | 11.96 | 12.24 | 11.37 | 11.92 | 2,991,863 | +0.06(+0.51%) |
May 31, 2022 | 12.40 | 12.48 | 11.63 | 11.86 | 2,648,643 | -0.57(-4.59%) |
May 27, 2022 | 11.70 | 12.46 | 11.57 | 12.43 | 3,016,347 | +0.75(+6.42%) |
May 26, 2022 | 11.78 | 11.85 | 11.40 | 11.68 | 2,561,510 | -0.11(-0.93%) |
May 25, 2022 | 11.20 | 11.86 | 10.99 | 11.79 | 3,942,318 | +0.51(+4.52%) |
May 24, 2022 | 11.14 | 11.63 | 10.97 | 11.28 | 4,457,798 | -0.13(-1.14%) |
May 23, 2022 | 10.90 | 11.55 | 10.87 | 11.41 | 2,787,074 | +0.61(+5.65%) |
May 20, 2022 | 11.15 | 11.32 | 10.24 | 10.80 | 3,522,022 | -0.38(-3.40%) |
May 19, 2022 | 9.560 | 11.28 | 9.560 | 11.18 | 6,595,684 | +1.56(+16.22%) |
May 18, 2022 | 9.400 | 9.660 | 9.270 | 9.620 | 4,536,144 | -0.11(-1.13%) |
May 17, 2022 | 10.00 | 10.20 | 9.180 | 9.730 | 6,563,514 | -0.09(-0.92%) |
May 16, 2022 | 9.480 | 10.12 | 9.420 | 9.820 | 29,432,140 | +0.22(+2.29%) |
May 13, 2022 | 9.000 | 10.19 | 8.880 | 9.600 | 13,577,606 | +1.67(+21.14%) |
May 12, 2022 | 7.260 | 8.140 | 7.260 | 7.925 | 2,588,743 | +0.47(+6.38%) |
May 11, 2022 | 8.100 | 8.200 | 7.360 | 7.450 | 2,482,819 | -0.77(-9.37%) |
May 10, 2022 | 8.420 | 8.660 | 8.130 | 8.220 | 2,503,866 | +0.05(+0.61%) |
May 09, 2022 | 8.550 | 9.220 | 8.120 | 8.170 | 3,536,324 | -0.77(-8.61%) |
May 06, 2022 | 8.440 | 9.520 | 8.260 | 8.940 | 3,383,255 | +0.18(+2.05%) |
May 05, 2022 | 9.220 | 9.240 | 8.550 | 8.760 | 2,210,651 | -0.58(-6.21%) |
May 04, 2022 | 9.260 | 9.430 | 8.600 | 9.340 | 1,982,870 | +0.19(+2.08%) |
May 03, 2022 | 9.280 | 9.350 | 8.940 | 9.150 | 1,414,592 | -0.15(-1.61%) |
May 02, 2022 | 8.800 | 9.320 | 8.790 | 9.300 | 2,174,874 | +0.47(+5.32%) |
Apr 29, 2022 | 9.260 | 9.400 | 8.800 | 8.830 | 1,852,460 | -0.38(-4.13%) |
Apr 28, 2022 | 9.570 | 9.675 | 8.750 | 9.210 | 2,163,871 | -0.18(-1.92%) |
Apr 27, 2022 | 9.450 | 9.700 | 9.310 | 9.390 | 1,056,194 | -0.05(-0.53%) |
Apr 26, 2022 | 9.820 | 9.960 | 9.390 | 9.440 | 1,503,962 | -0.51(-5.13%) |
Apr 25, 2022 | 9.370 | 9.980 | 9.350 | 9.950 | 1,260,283 | +0.43(+4.52%) |
Apr 22, 2022 | 9.840 | 10.19 | 9.480 | 9.520 | 1,255,875 | -0.28(-2.86%) |
Apr 21, 2022 | 10.22 | 10.30 | 9.760 | 9.800 | 1,406,345 | -0.27(-2.68%) |
Apr 20, 2022 | 10.29 | 10.30 | 9.937 | 10.07 | 1,148,330 | -0.17(-1.66%) |
Apr 19, 2022 | 10.27 | 10.36 | 10.08 | 10.24 | 1,027,430 | -0.02(-0.19%) |
Apr 18, 2022 | 10.60 | 10.60 | 10.16 | 10.26 | 1,274,383 | -0.25(-2.38%) |
Apr 14, 2022 | 10.64 | 10.75 | 10.38 | 10.51 | 1,135,008 | -0.18(-1.68%) |
Apr 13, 2022 | 10.14 | 10.85 | 10.13 | 10.69 | 1,540,037 | +0.57(+5.63%) |
Apr 12, 2022 | 10.49 | 10.60 | 10.05 | 10.12 | 1,575,800 | -0.12(-1.17%) |
Apr 11, 2022 | 10.41 | 10.55 | 10.16 | 10.24 | 1,291,578 | -0.28(-2.66%) |
Apr 08, 2022 | 10.68 | 10.85 | 10.49 | 10.52 | 1,137,924 | -0.15(-1.41%) |
Apr 07, 2022 | 10.75 | 10.90 | 10.42 | 10.67 | 1,341,209 | -0.10(-0.93%) |
Apr 06, 2022 | 10.91 | 11.08 | 10.54 | 10.77 | 1,823,665 | -0.27(-2.45%) |
Apr 05, 2022 | 11.35 | 11.68 | 10.97 | 11.04 | 1,639,543 | -0.52(-4.50%) |
Apr 04, 2022 | 11.28 | 11.67 | 11.16 | 11.56 | 1,824,664 | +0.30(+2.66%) |