Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.32 | 12.24 | 11.28 | 11.51 | 440,441 | -0.73(-5.96%) |
Jun 29, 2022 | 12.81 | 12.92 | 12.23 | 12.24 | 193,898 | -0.56(-4.38%) |
Jun 28, 2022 | 13.51 | 13.60 | 12.80 | 12.80 | 224,135 | -0.30(-2.29%) |
Jun 27, 2022 | 12.86 | 13.41 | 12.86 | 13.10 | 194,496 | +0.08(+0.61%) |
Jun 24, 2022 | 13.08 | 13.45 | 12.89 | 13.02 | 166,745 | +0.14(+1.09%) |
Jun 23, 2022 | 13.12 | 13.47 | 12.49 | 12.88 | 328,380 | -0.57(-4.24%) |
Jun 22, 2022 | 13.07 | 13.50 | 12.31 | 13.45 | 387,786 | +0.24(+1.82%) |
Jun 21, 2022 | 13.00 | 14.00 | 13.00 | 13.21 | 164,325 | -0.22(-1.64%) |
Jun 17, 2022 | 12.90 | 14.20 | 12.90 | 13.43 | 150,241 | -0.13(-0.96%) |
Jun 16, 2022 | 13.75 | 14.02 | 13.24 | 13.56 | 138,283 | -0.09(-0.66%) |
Jun 15, 2022 | 13.20 | 13.78 | 12.90 | 13.65 | 135,842 | +0.45(+3.41%) |
Jun 14, 2022 | 13.25 | 13.59 | 13.05 | 13.20 | 184,292 | -0.10(-0.75%) |
Jun 13, 2022 | 14.02 | 14.02 | 13.17 | 13.30 | 206,337 | -0.72(-5.12%) |
Jun 10, 2022 | 13.53 | 14.71 | 13.35 | 14.02 | 234,155 | +0.38(+2.81%) |
Jun 09, 2022 | 14.14 | 14.21 | 13.61 | 13.63 | 169,327 | -0.42(-2.95%) |
Jun 08, 2022 | 14.50 | 14.89 | 13.75 | 14.05 | 167,533 | -0.38(-2.64%) |
Jun 07, 2022 | 14.75 | 14.75 | 14.43 | 14.43 | 172,241 | -0.07(-0.47%) |
Jun 06, 2022 | 14.61 | 14.77 | 14.48 | 14.50 | 495,729 | -0.15(-1.02%) |
Jun 03, 2022 | 14.52 | 14.93 | 14.30 | 14.65 | 100,863 | +0.09(+0.58%) |
Jun 02, 2022 | 14.33 | 14.75 | 14.07 | 14.56 | 185,269 | +0.30(+2.09%) |
Jun 01, 2022 | 14.73 | 14.90 | 14.12 | 14.27 | 351,930 | -0.52(-3.51%) |
May 31, 2022 | 14.50 | 14.79 | 14.04 | 14.79 | 182,974 | +0.29(+1.97%) |
May 27, 2022 | 14.25 | 14.84 | 14.09 | 14.50 | 278,377 | -0.15(-1.01%) |
May 26, 2022 | 14.02 | 15.23 | 14.02 | 14.65 | 203,001 | +0.53(+3.74%) |
May 25, 2022 | 14.02 | 14.70 | 14.02 | 14.12 | 124,651 | -0.29(-1.99%) |
May 24, 2022 | 14.85 | 15.20 | 14.17 | 14.41 | 170,968 | -0.59(-3.95%) |
May 23, 2022 | 14.50 | 15.34 | 14.50 | 15.00 | 107,111 | -0.16(-1.06%) |
May 20, 2022 | 15.03 | 15.40 | 14.43 | 15.16 | 193,520 | +0.41(+2.78%) |
May 19, 2022 | 14.36 | 14.92 | 14.02 | 14.75 | 115,083 | +0.38(+2.64%) |
May 18, 2022 | 14.91 | 15.18 | 14.23 | 14.37 | 167,439 | -0.14(-0.93%) |
May 17, 2022 | 14.48 | 15.39 | 14.24 | 14.51 | 200,433 | +0.03(+0.17%) |
May 16, 2022 | 14.77 | 15.12 | 14.48 | 14.48 | 148,850 | -0.29(-1.96%) |
May 13, 2022 | 14.00 | 14.80 | 13.93 | 14.77 | 572,189 | +0.87(+6.26%) |
May 12, 2022 | 13.20 | 14.82 | 13.14 | 13.90 | 577,878 | +0.30(+2.21%) |
May 11, 2022 | 13.25 | 14.76 | 13.25 | 13.60 | 344,465 | -0.43(-3.06%) |
May 10, 2022 | 14.70 | 14.91 | 14.00 | 14.03 | 252,660 | -0.20(-1.41%) |
May 09, 2022 | 14.37 | 14.90 | 13.38 | 14.23 | 306,289 | -0.57(-3.85%) |
May 06, 2022 | 13.50 | 14.83 | 12.79 | 14.80 | 315,486 | +1.20(+8.82%) |
May 05, 2022 | 13.99 | 13.99 | 12.72 | 13.60 | 839,604 | -0.15(-1.09%) |
May 04, 2022 | 14.64 | 14.64 | 13.25 | 13.75 | 394,637 | +0.01(+0.07%) |
May 03, 2022 | 14.20 | 14.35 | 13.54 | 13.74 | 522,365 | -0.36(-2.55%) |
May 02, 2022 | 14.71 | 14.71 | 13.97 | 14.10 | 505,366 | -0.31(-2.18%) |
Apr 29, 2022 | 14.87 | 15.22 | 14.41 | 14.41 | 214,628 | -0.43(-2.87%) |
Apr 28, 2022 | 15.15 | 15.29 | 14.54 | 14.84 | 762,401 | -0.24(-1.59%) |
Apr 27, 2022 | 16.17 | 16.29 | 15.00 | 15.08 | 592,002 | -0.91(-5.69%) |
Apr 26, 2022 | 16.42 | 16.44 | 15.99 | 15.99 | 227,305 | -0.43(-2.62%) |
Apr 25, 2022 | 16.83 | 16.83 | 16.01 | 16.42 | 608,798 | -0.38(-2.26%) |
Apr 22, 2022 | 17.00 | 17.28 | 16.77 | 16.80 | 247,344 | -0.21(-1.23%) |
Apr 21, 2022 | 17.40 | 17.80 | 17.01 | 17.01 | 317,827 | -0.63(-3.56%) |
Apr 20, 2022 | 17.68 | 18.59 | 17.54 | 17.64 | 148,398 | -0.57(-3.14%) |
Apr 19, 2022 | 17.40 | 18.21 | 17.10 | 18.21 | 201,388 | +0.81(+4.66%) |
Apr 18, 2022 | 18.04 | 18.60 | 17.24 | 17.40 | 563,203 | -0.91(-4.97%) |
Apr 14, 2022 | 18.82 | 18.82 | 18.21 | 18.31 | 177,440 | -0.26(-1.37%) |
Apr 13, 2022 | 19.15 | 19.17 | 18.37 | 18.57 | 311,697 | -0.21(-1.10%) |
Apr 12, 2022 | 19.20 | 19.65 | 18.74 | 18.77 | 251,009 | -0.43(-2.23%) |
Apr 11, 2022 | 19.25 | 20.30 | 19.19 | 19.20 | 208,497 | -0.65(-3.27%) |
Apr 08, 2022 | 20.20 | 20.60 | 19.71 | 19.85 | 114,124 | -0.65(-3.17%) |
Apr 07, 2022 | 19.51 | 20.50 | 18.80 | 20.50 | 303,195 | +0.53(+2.65%) |
Apr 06, 2022 | 20.00 | 20.32 | 19.50 | 19.97 | 226,436 | -0.58(-2.82%) |
Apr 05, 2022 | 20.50 | 20.92 | 19.70 | 20.55 | 413,861 | -0.07(-0.34%) |
Apr 04, 2022 | 21.30 | 21.62 | 20.51 | 20.62 | 269,457 | -0.58(-2.74%) |