Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.20 | 20.00 | 17.25 | 17.40 | 5,409 | -3.00(-14.71%) |
Jun 29, 2022 | 16.20 | 20.40 | 14.60 | 20.40 | 26,017 | +4.46(+28.01%) |
Jun 28, 2022 | 17.71 | 17.76 | 15.16 | 15.94 | 1,746 | -0.45(-2.73%) |
Jun 27, 2022 | 15.82 | 16.90 | 15.11 | 16.38 | 1,655 | +0.09(+0.54%) |
Jun 24, 2022 | 17.34 | 17.50 | 15.36 | 16.30 | 1,831 | -1.04(-6.02%) |
Jun 23, 2022 | 15.40 | 19.34 | 15.40 | 17.34 | 3,610 | +1.92(+12.45%) |
Jun 22, 2022 | 15.00 | 16.00 | 14.80 | 15.42 | 966 | +0.62(+4.19%) |
Jun 21, 2022 | 14.31 | 15.00 | 14.31 | 14.80 | 1,427 | +0.60(+4.20%) |
Jun 17, 2022 | 13.98 | 14.63 | 13.80 | 14.20 | 1,847 | +0.60(+4.44%) |
Jun 16, 2022 | 14.80 | 14.80 | 13.00 | 13.60 | 2,746 | -1.20(-8.11%) |
Jun 15, 2022 | 15.00 | 15.75 | 14.42 | 14.80 | 2,966 | +0.00(+0.00%) |
Jun 14, 2022 | 15.54 | 15.54 | 14.80 | 14.80 | 256 | -0.00(-0.01%) |
Jun 13, 2022 | 15.00 | 15.80 | 14.80 | 14.80 | 3,453 | -1.00(-6.32%) |
Jun 10, 2022 | 16.40 | 16.40 | 15.20 | 15.80 | 2,387 | +0.20(+1.28%) |
Jun 09, 2022 | 16.84 | 16.84 | 15.13 | 15.60 | 5,733 | -1.20(-7.14%) |
Jun 08, 2022 | 16.40 | 17.32 | 16.21 | 16.80 | 1,823 | +0.00(+0.00%) |
Jun 07, 2022 | 16.40 | 17.00 | 16.40 | 16.80 | 724 | +0.04(+0.24%) |
Jun 06, 2022 | 17.54 | 17.54 | 16.04 | 16.76 | 1,328 | +0.05(+0.32%) |
Jun 03, 2022 | 16.70 | 17.80 | 16.02 | 16.71 | 1,194 | +0.01(+0.04%) |
Jun 02, 2022 | 16.57 | 17.01 | 16.40 | 16.70 | 509 | +0.20(+1.20%) |
Jun 01, 2022 | 16.60 | 17.40 | 16.20 | 16.50 | 1,413 | -0.31(-1.84%) |
May 31, 2022 | 17.20 | 17.60 | 15.60 | 16.81 | 8,585 | -1.16(-6.48%) |
May 27, 2022 | 17.40 | 17.98 | 17.40 | 17.98 | 265 | +0.38(+2.14%) |
May 26, 2022 | 17.80 | 17.99 | 17.00 | 17.60 | 263 | -0.22(-1.25%) |
May 25, 2022 | 17.80 | 17.99 | 17.65 | 17.82 | 312 | +0.22(+1.26%) |
May 24, 2022 | 18.60 | 19.53 | 17.39 | 17.60 | 2,880 | -1.20(-6.37%) |
May 23, 2022 | 18.60 | 20.00 | 18.60 | 18.80 | 385 | -0.21(-1.09%) |
May 20, 2022 | 20.60 | 20.60 | 18.80 | 19.01 | 2,486 | -1.79(-8.63%) |
May 19, 2022 | 18.80 | 22.00 | 18.00 | 20.80 | 34,811 | +1.81(+9.53%) |
May 18, 2022 | 16.57 | 19.34 | 16.02 | 18.99 | 13,192 | +2.78(+17.18%) |
May 17, 2022 | 16.00 | 16.60 | 16.00 | 16.21 | 472 | +0.21(+1.29%) |
May 16, 2022 | 16.60 | 16.59 | 16.00 | 16.00 | 866 | +0.26(+1.66%) |
May 13, 2022 | 15.00 | 16.20 | 15.00 | 15.74 | 1,551 | +0.82(+5.48%) |
May 12, 2022 | 16.00 | 16.36 | 14.40 | 14.92 | 3,659 | -0.92(-5.78%) |
May 11, 2022 | 16.60 | 17.40 | 15.84 | 15.84 | 4,869 | -0.77(-4.61%) |
May 10, 2022 | 15.40 | 17.40 | 15.40 | 16.60 | 2,620 | +0.60(+3.76%) |
May 09, 2022 | 17.64 | 17.94 | 15.40 | 16.00 | 3,052 | -1.17(-6.83%) |
May 06, 2022 | 17.56 | 18.40 | 17.04 | 17.17 | 1,281 | -0.83(-4.60%) |
May 05, 2022 | 18.80 | 19.20 | 17.54 | 18.00 | 7,577 | -0.43(-2.32%) |
May 04, 2022 | 17.86 | 18.84 | 17.60 | 18.43 | 2,562 | +0.41(+2.26%) |
May 03, 2022 | 18.40 | 19.98 | 17.60 | 18.02 | 15,203 | -0.42(-2.28%) |
May 02, 2022 | 16.60 | 18.50 | 16.59 | 18.44 | 5,078 | +1.85(+11.14%) |
Apr 29, 2022 | 16.60 | 17.30 | 16.40 | 16.59 | 2,114 | +0.19(+1.17%) |
Apr 28, 2022 | 15.40 | 16.70 | 15.40 | 16.40 | 1,930 | +1.21(+7.94%) |
Apr 27, 2022 | 15.80 | 15.80 | 15.00 | 15.19 | 4,187 | -0.01(-0.04%) |
Apr 26, 2022 | 15.80 | 16.31 | 14.80 | 15.20 | 2,062 | -1.28(-7.74%) |
Apr 25, 2022 | 15.60 | 16.74 | 15.22 | 16.48 | 1,405 | +0.48(+2.97%) |
Apr 22, 2022 | 16.40 | 20.00 | 16.00 | 16.00 | 10,009 | -0.70(-4.20%) |
Apr 21, 2022 | 17.80 | 18.00 | 16.40 | 16.70 | 1,953 | -0.90(-5.10%) |
Apr 20, 2022 | 17.20 | 18.00 | 16.20 | 17.60 | 1,857 | +0.23(+1.32%) |
Apr 19, 2022 | 16.60 | 18.20 | 16.36 | 17.37 | 3,246 | +1.37(+8.56%) |
Apr 18, 2022 | 16.21 | 17.53 | 15.43 | 16.00 | 2,995 | -1.40(-8.05%) |
Apr 14, 2022 | 17.90 | 18.80 | 17.04 | 17.40 | 1,736 | -0.50(-2.79%) |
Apr 13, 2022 | 18.80 | 19.80 | 17.77 | 17.90 | 8,998 | -0.90(-4.79%) |
Apr 12, 2022 | 19.20 | 19.30 | 18.76 | 18.80 | 3,016 | -0.80(-4.08%) |
Apr 11, 2022 | 20.40 | 21.00 | 19.60 | 19.60 | 7,844 | -3.40(-14.78%) |
Apr 08, 2022 | 19.80 | 23.00 | 18.08 | 23.00 | 11,563 | +3.80(+19.79%) |
Apr 07, 2022 | 18.60 | 19.60 | 17.80 | 19.20 | 2,380 | +0.44(+2.32%) |
Apr 06, 2022 | 18.62 | 19.40 | 18.01 | 18.76 | 1,400 | -0.14(-0.72%) |
Apr 05, 2022 | 18.20 | 19.00 | 18.20 | 18.90 | 871 | +0.50(+2.72%) |
Apr 04, 2022 | 19.20 | 19.20 | 18.01 | 18.40 | 1,768 | -0.39(-2.05%) |