Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.10 | 10.21 | 10.02 | 10.09 | 2,255,948 | -0.12(-1.21%) |
Jun 29, 2022 | 10.23 | 10.26 | 10.11 | 10.21 | 2,200,827 | -0.07(-0.67%) |
Jun 28, 2022 | 10.51 | 10.62 | 10.26 | 10.28 | 2,367,494 | -0.12(-1.11%) |
Jun 27, 2022 | 10.59 | 10.66 | 10.36 | 10.40 | 2,685,972 | -0.12(-1.10%) |
Jun 24, 2022 | 10.13 | 10.69 | 10.12 | 10.51 | 6,781,760 | +0.44(+4.35%) |
Jun 23, 2022 | 9.951 | 10.13 | 9.913 | 10.07 | 3,282,564 | +0.15(+1.47%) |
Jun 22, 2022 | 9.836 | 10.07 | 9.836 | 9.928 | 4,712,099 | -0.02(-0.23%) |
Jun 21, 2022 | 10.06 | 10.19 | 9.944 | 9.951 | 5,419,396 | +0.05(+0.54%) |
Jun 17, 2022 | 9.505 | 9.905 | 9.370 | 9.897 | 7,562,352 | +0.42(+4.47%) |
Jun 16, 2022 | 9.959 | 9.967 | 9.436 | 9.474 | 7,720,450 | -0.67(-6.60%) |
Jun 15, 2022 | 10.24 | 10.35 | 9.890 | 10.14 | 8,093,560 | -0.12(-1.20%) |
Jun 14, 2022 | 10.74 | 10.76 | 10.17 | 10.27 | 8,289,277 | -0.48(-4.44%) |
Jun 13, 2022 | 11.38 | 11.44 | 10.70 | 10.74 | 8,093,518 | -0.95(-8.10%) |
Jun 10, 2022 | 11.94 | 12.01 | 11.61 | 11.69 | 3,735,929 | -0.34(-2.81%) |
Jun 09, 2022 | 12.25 | 12.28 | 12.03 | 12.03 | 2,805,962 | -0.19(-1.57%) |
Jun 08, 2022 | 12.44 | 12.44 | 12.19 | 12.22 | 2,664,070 | -0.25(-1.98%) |
Jun 07, 2022 | 12.41 | 12.48 | 12.36 | 12.47 | 2,726,389 | +0.05(+0.37%) |
Jun 06, 2022 | 12.68 | 12.70 | 12.41 | 12.42 | 3,072,625 | -0.18(-1.40%) |
Jun 03, 2022 | 12.67 | 12.69 | 12.52 | 12.60 | 2,190,572 | -0.09(-0.73%) |
Jun 02, 2022 | 12.64 | 12.75 | 12.50 | 12.69 | 2,676,350 | +0.06(+0.49%) |
Jun 01, 2022 | 12.64 | 12.68 | 12.44 | 12.63 | 2,973,403 | -0.01(-0.06%) |
May 31, 2022 | 12.81 | 12.81 | 12.56 | 12.64 | 2,669,271 | -0.15(-1.20%) |
May 27, 2022 | 12.61 | 12.81 | 12.59 | 12.79 | 3,512,249 | +0.25(+1.96%) |
May 26, 2022 | 12.45 | 12.66 | 12.45 | 12.54 | 2,447,681 | +0.15(+1.18%) |
May 25, 2022 | 12.43 | 12.59 | 12.34 | 12.40 | 2,789,325 | -0.07(-0.56%) |
May 24, 2022 | 12.43 | 12.51 | 12.14 | 12.47 | 3,063,252 | +0.07(+0.56%) |
May 23, 2022 | 12.13 | 12.46 | 12.10 | 12.40 | 3,137,231 | +0.34(+2.81%) |
May 20, 2022 | 12.52 | 12.53 | 11.97 | 12.06 | 6,060,034 | -0.36(-2.91%) |
May 19, 2022 | 12.53 | 12.70 | 12.41 | 12.42 | 3,751,397 | -0.22(-1.71%) |
May 18, 2022 | 12.81 | 12.96 | 12.58 | 12.64 | 5,651,899 | -0.42(-3.23%) |
May 17, 2022 | 13.01 | 13.11 | 12.88 | 13.06 | 4,716,882 | +0.16(+1.22%) |
May 16, 2022 | 12.78 | 12.93 | 12.73 | 12.90 | 4,788,869 | +0.23(+1.78%) |
May 13, 2022 | 12.57 | 12.78 | 12.50 | 12.67 | 4,201,177 | +0.18(+1.44%) |
May 12, 2022 | 12.52 | 12.58 | 12.27 | 12.49 | 5,233,729 | +0.01(+0.06%) |
May 11, 2022 | 12.60 | 12.75 | 12.41 | 12.49 | 4,290,196 | -0.10(-0.78%) |
May 10, 2022 | 12.65 | 13.00 | 12.47 | 12.58 | 4,239,574 | +0.00(+0.00%) |
May 09, 2022 | 12.86 | 12.95 | 12.51 | 12.58 | 4,191,725 | -0.47(-3.57%) |
May 06, 2022 | 12.90 | 13.18 | 12.90 | 13.05 | 2,323,024 | +0.06(+0.46%) |
May 05, 2022 | 13.17 | 13.25 | 12.91 | 12.99 | 2,797,566 | -0.25(-1.87%) |
May 04, 2022 | 13.10 | 13.28 | 12.96 | 13.24 | 2,333,117 | +0.17(+1.32%) |
May 03, 2022 | 12.79 | 13.10 | 12.74 | 13.07 | 2,765,713 | +0.29(+2.30%) |
May 02, 2022 | 12.90 | 12.98 | 12.60 | 12.77 | 2,463,674 | -0.09(-0.70%) |
Apr 29, 2022 | 13.21 | 13.25 | 12.81 | 12.86 | 1,949,594 | -0.32(-2.40%) |
Apr 28, 2022 | 13.03 | 13.19 | 12.95 | 13.18 | 2,081,705 | +0.25(+1.92%) |
Apr 27, 2022 | 12.95 | 13.09 | 12.89 | 12.93 | 2,145,102 | +0.02(+0.18%) |
Apr 26, 2022 | 13.06 | 13.15 | 12.89 | 12.91 | 1,969,793 | -0.23(-1.72%) |
Apr 25, 2022 | 12.90 | 13.13 | 12.82 | 13.13 | 2,838,205 | +0.18(+1.39%) |
Apr 22, 2022 | 13.19 | 13.19 | 12.90 | 12.95 | 1,965,924 | -0.24(-1.83%) |
Apr 21, 2022 | 13.24 | 13.38 | 13.17 | 13.19 | 1,964,008 | +0.03(+0.23%) |
Apr 20, 2022 | 13.09 | 13.27 | 13.05 | 13.16 | 2,155,470 | +0.15(+1.16%) |
Apr 19, 2022 | 13.20 | 13.25 | 12.86 | 13.01 | 3,518,881 | -0.17(-1.26%) |
Apr 18, 2022 | 13.19 | 13.34 | 13.15 | 13.18 | 2,323,743 | -0.01(-0.06%) |
Apr 14, 2022 | 13.04 | 13.25 | 13.03 | 13.19 | 2,199,428 | +0.18(+1.39%) |
Apr 13, 2022 | 12.86 | 13.10 | 12.84 | 13.01 | 1,848,858 | +0.17(+1.29%) |
Apr 12, 2022 | 12.80 | 12.91 | 12.77 | 12.84 | 1,896,081 | +0.11(+0.83%) |
Apr 11, 2022 | 12.73 | 12.90 | 12.72 | 12.73 | 1,219,265 | +0.01(+0.06%) |
Apr 08, 2022 | 12.64 | 12.80 | 12.46 | 12.73 | 2,589,546 | +0.11(+0.83%) |
Apr 07, 2022 | 12.82 | 12.87 | 12.55 | 12.62 | 2,932,940 | -0.17(-1.35%) |
Apr 06, 2022 | 12.83 | 12.87 | 12.67 | 12.80 | 2,661,298 | -0.08(-0.64%) |
Apr 05, 2022 | 13.07 | 13.12 | 12.83 | 12.88 | 2,590,485 | -0.15(-1.16%) |
Apr 04, 2022 | 12.98 | 13.07 | 12.78 | 13.03 | 2,062,682 | +0.02(+0.12%) |