Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.26 | 12.26 | 12.01 | 12.24 | 696,926 | -0.07(-0.59%) |
Jun 29, 2022 | 12.24 | 12.36 | 12.10 | 12.31 | 1,144,317 | +0.10(+0.82%) |
Jun 28, 2022 | 12.50 | 12.71 | 12.18 | 12.21 | 1,218,044 | -0.29(-2.34%) |
Jun 27, 2022 | 12.53 | 12.61 | 12.32 | 12.51 | 1,164,609 | +0.05(+0.44%) |
Jun 24, 2022 | 12.15 | 12.53 | 12.06 | 12.45 | 2,214,763 | +0.44(+3.66%) |
Jun 23, 2022 | 11.67 | 12.08 | 11.64 | 12.01 | 1,805,625 | +0.35(+2.98%) |
Jun 22, 2022 | 11.45 | 11.81 | 11.40 | 11.67 | 2,179,920 | +0.12(+1.03%) |
Jun 21, 2022 | 11.71 | 11.82 | 11.53 | 11.55 | 1,723,979 | +0.00(+0.00%) |
Jun 17, 2022 | 11.69 | 11.72 | 11.44 | 11.55 | 1,986,494 | -0.03(-0.24%) |
Jun 16, 2022 | 11.84 | 11.85 | 11.44 | 11.57 | 1,079,377 | -0.42(-3.51%) |
Jun 15, 2022 | 12.00 | 12.16 | 11.82 | 11.99 | 507,558 | +0.16(+1.31%) |
Jun 14, 2022 | 11.89 | 12.00 | 11.73 | 11.84 | 555,242 | -0.10(-0.84%) |
Jun 13, 2022 | 12.22 | 12.25 | 11.92 | 11.94 | 738,832 | -0.51(-4.11%) |
Jun 10, 2022 | 12.87 | 12.87 | 12.44 | 12.45 | 584,187 | -0.57(-4.36%) |
Jun 09, 2022 | 13.02 | 13.18 | 12.97 | 13.02 | 467,011 | -0.01(-0.07%) |
Jun 08, 2022 | 13.09 | 13.17 | 12.92 | 13.03 | 1,088,570 | -0.12(-0.90%) |
Jun 07, 2022 | 12.98 | 13.16 | 12.92 | 13.15 | 450,266 | +0.06(+0.48%) |
Jun 06, 2022 | 13.26 | 13.35 | 13.03 | 13.08 | 440,029 | -0.02(-0.14%) |
Jun 03, 2022 | 13.03 | 13.12 | 12.97 | 13.10 | 781,592 | -0.01(-0.07%) |
Jun 02, 2022 | 12.92 | 13.16 | 12.89 | 13.11 | 1,282,039 | +0.21(+1.61%) |
Jun 01, 2022 | 13.05 | 13.11 | 12.71 | 12.90 | 1,362,971 | -0.05(-0.42%) |
May 31, 2022 | 12.88 | 13.08 | 12.87 | 12.96 | 844,407 | -0.05(-0.35%) |
May 27, 2022 | 13.06 | 13.10 | 12.93 | 13.00 | 510,507 | +0.07(+0.56%) |
May 26, 2022 | 12.85 | 13.01 | 12.80 | 12.93 | 617,256 | +0.17(+1.35%) |
May 25, 2022 | 12.50 | 12.78 | 12.50 | 12.76 | 597,742 | +0.18(+1.44%) |
May 24, 2022 | 12.63 | 12.66 | 12.40 | 12.58 | 501,970 | -0.05(-0.36%) |
May 23, 2022 | 12.55 | 12.87 | 12.45 | 12.62 | 646,671 | +0.25(+2.05%) |
May 20, 2022 | 12.30 | 12.38 | 11.99 | 12.37 | 778,506 | +0.14(+1.18%) |
May 19, 2022 | 12.63 | 12.63 | 12.12 | 12.22 | 1,012,092 | -0.36(-2.88%) |
May 18, 2022 | 12.90 | 12.90 | 12.56 | 12.59 | 837,654 | -0.31(-2.39%) |
May 17, 2022 | 12.95 | 12.99 | 12.82 | 12.89 | 669,280 | +0.06(+0.49%) |
May 16, 2022 | 12.67 | 12.95 | 12.64 | 12.83 | 1,022,125 | +0.05(+0.43%) |
May 13, 2022 | 12.53 | 12.89 | 12.52 | 12.78 | 1,189,235 | +0.27(+2.17%) |
May 12, 2022 | 13.01 | 13.01 | 12.12 | 12.50 | 1,157,915 | +0.11(+0.88%) |
May 11, 2022 | 12.82 | 12.97 | 12.29 | 12.40 | 1,472,501 | -0.33(-2.56%) |
May 10, 2022 | 12.87 | 12.91 | 12.62 | 12.72 | 1,117,227 | +0.01(+0.07%) |
May 09, 2022 | 12.78 | 12.93 | 12.67 | 12.71 | 1,042,895 | -0.20(-1.54%) |
May 06, 2022 | 12.93 | 13.08 | 12.82 | 12.91 | 702,106 | -0.09(-0.70%) |
May 05, 2022 | 13.19 | 13.29 | 12.87 | 13.00 | 799,086 | -0.39(-2.91%) |
May 04, 2022 | 12.99 | 13.43 | 12.91 | 13.39 | 682,292 | +0.36(+2.78%) |
May 03, 2022 | 13.11 | 13.21 | 12.96 | 13.03 | 552,142 | -0.05(-0.35%) |
May 02, 2022 | 13.25 | 13.25 | 12.92 | 13.07 | 972,892 | -0.17(-1.30%) |
Apr 29, 2022 | 13.48 | 13.55 | 13.20 | 13.25 | 795,525 | -0.31(-2.27%) |
Apr 28, 2022 | 13.22 | 13.63 | 13.12 | 13.55 | 917,615 | +0.36(+2.74%) |
Apr 27, 2022 | 13.16 | 13.35 | 13.04 | 13.19 | 556,834 | +0.04(+0.28%) |
Apr 26, 2022 | 13.41 | 13.53 | 13.13 | 13.16 | 737,323 | -0.37(-2.74%) |
Apr 25, 2022 | 13.26 | 13.54 | 13.17 | 13.53 | 890,342 | +0.25(+1.91%) |
Apr 22, 2022 | 13.26 | 13.38 | 13.22 | 13.27 | 718,422 | -0.01(-0.07%) |
Apr 21, 2022 | 13.52 | 13.54 | 13.25 | 13.28 | 493,461 | -0.11(-0.81%) |
Apr 20, 2022 | 13.36 | 13.54 | 13.26 | 13.39 | 945,281 | +0.13(+0.96%) |
Apr 19, 2022 | 13.08 | 13.29 | 13.07 | 13.26 | 620,655 | +0.17(+1.31%) |
Apr 18, 2022 | 13.13 | 13.21 | 13.06 | 13.09 | 602,254 | -0.05(-0.34%) |
Apr 14, 2022 | 13.28 | 13.35 | 13.09 | 13.14 | 609,460 | -0.13(-0.96%) |
Apr 13, 2022 | 12.99 | 13.27 | 12.97 | 13.26 | 628,777 | +0.24(+1.88%) |
Apr 12, 2022 | 13.07 | 13.22 | 12.95 | 13.02 | 589,006 | -0.03(-0.21%) |
Apr 11, 2022 | 12.94 | 13.15 | 12.88 | 13.05 | 757,986 | +0.18(+1.41%) |
Apr 08, 2022 | 13.09 | 13.12 | 12.86 | 12.87 | 1,040,283 | -0.16(-1.25%) |
Apr 07, 2022 | 12.91 | 13.09 | 12.79 | 13.03 | 1,047,093 | +0.17(+1.34%) |
Apr 06, 2022 | 12.71 | 12.97 | 12.69 | 12.86 | 1,025,403 | +0.05(+0.35%) |
Apr 05, 2022 | 13.12 | 13.20 | 12.75 | 12.81 | 1,200,027 | -0.32(-2.41%) |
Apr 04, 2022 | 13.07 | 13.14 | 12.88 | 13.13 | 815,239 | +0.04(+0.28%) |