Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.926 | 10.07 | 9.753 | 9.907 | 6,467,918 | -0.19(-1.91%) |
Jun 29, 2022 | 10.13 | 10.21 | 9.878 | 10.10 | 7,341,862 | -0.01(-0.09%) |
Jun 28, 2022 | 10.39 | 10.58 | 10.10 | 10.11 | 5,763,602 | -0.20(-1.96%) |
Jun 27, 2022 | 10.37 | 10.58 | 10.21 | 10.31 | 8,605,426 | -0.01(-0.09%) |
Jun 24, 2022 | 9.974 | 10.44 | 9.917 | 10.32 | 8,871,492 | +0.41(+4.18%) |
Jun 23, 2022 | 9.830 | 9.907 | 9.642 | 9.907 | 5,146,195 | +0.13(+1.28%) |
Jun 22, 2022 | 9.753 | 9.974 | 9.724 | 9.782 | 8,762,496 | -0.12(-1.17%) |
Jun 21, 2022 | 9.849 | 10.01 | 9.647 | 9.897 | 5,664,370 | +0.20(+2.09%) |
Jun 17, 2022 | 9.464 | 9.767 | 9.387 | 9.695 | 8,620,402 | +0.32(+3.39%) |
Jun 16, 2022 | 9.647 | 9.666 | 9.223 | 9.377 | 7,165,155 | -0.47(-4.79%) |
Jun 15, 2022 | 9.907 | 10.05 | 9.710 | 9.849 | 6,522,087 | +0.00(+0.00%) |
Jun 14, 2022 | 10.05 | 10.12 | 9.734 | 9.849 | 5,813,429 | -0.17(-1.73%) |
Jun 13, 2022 | 10.21 | 10.32 | 9.796 | 10.02 | 6,631,975 | -0.44(-4.23%) |
Jun 10, 2022 | 10.63 | 10.79 | 10.38 | 10.47 | 6,816,820 | -0.32(-2.95%) |
Jun 09, 2022 | 10.93 | 11.04 | 10.78 | 10.78 | 4,750,513 | -0.23(-2.10%) |
Jun 08, 2022 | 11.10 | 11.24 | 10.93 | 11.01 | 5,859,535 | -0.39(-3.46%) |
Jun 07, 2022 | 11.26 | 11.41 | 11.04 | 11.41 | 4,357,771 | +0.02(+0.17%) |
Jun 06, 2022 | 11.43 | 11.47 | 11.19 | 11.39 | 3,882,640 | +0.04(+0.34%) |
Jun 03, 2022 | 11.40 | 11.49 | 11.25 | 11.35 | 3,936,510 | -0.13(-1.17%) |
Jun 02, 2022 | 11.49 | 11.61 | 11.34 | 11.49 | 4,079,660 | +0.08(+0.68%) |
Jun 01, 2022 | 11.53 | 11.63 | 11.29 | 11.41 | 7,183,254 | -0.02(-0.17%) |
May 31, 2022 | 11.53 | 11.58 | 11.27 | 11.43 | 7,193,465 | -0.21(-1.82%) |
May 27, 2022 | 11.24 | 11.67 | 11.24 | 11.64 | 4,810,599 | +0.32(+2.81%) |
May 26, 2022 | 11.22 | 11.47 | 11.16 | 11.32 | 6,769,472 | +0.31(+2.80%) |
May 25, 2022 | 10.70 | 11.30 | 10.69 | 11.01 | 8,737,604 | +0.28(+2.60%) |
May 24, 2022 | 11.03 | 11.08 | 10.54 | 10.73 | 15,675,751 | -0.46(-4.13%) |
May 23, 2022 | 11.18 | 11.33 | 11.08 | 11.20 | 6,083,136 | +0.00(+0.00%) |
May 20, 2022 | 11.32 | 11.38 | 10.93 | 11.20 | 5,641,093 | -0.06(-0.51%) |
May 19, 2022 | 11.49 | 11.64 | 11.23 | 11.25 | 8,117,015 | -0.37(-3.15%) |
May 18, 2022 | 12.03 | 12.17 | 11.45 | 11.62 | 9,761,215 | -0.94(-7.51%) |
May 17, 2022 | 12.45 | 12.68 | 12.26 | 12.56 | 6,079,307 | +0.35(+2.84%) |
May 16, 2022 | 12.54 | 12.55 | 12.17 | 12.22 | 6,769,253 | -0.36(-2.83%) |
May 13, 2022 | 12.45 | 12.79 | 12.40 | 12.57 | 6,961,247 | +0.24(+1.95%) |
May 12, 2022 | 11.79 | 12.34 | 11.77 | 12.33 | 7,715,854 | +0.56(+4.74%) |
May 11, 2022 | 11.80 | 12.11 | 11.67 | 11.77 | 9,070,530 | +0.04(+0.33%) |
May 10, 2022 | 12.26 | 12.30 | 11.66 | 11.74 | 8,571,308 | -0.38(-3.10%) |
May 09, 2022 | 11.83 | 12.34 | 11.78 | 12.11 | 10,925,330 | +0.13(+1.04%) |
May 06, 2022 | 11.93 | 12.12 | 11.61 | 11.99 | 12,473,807 | -0.10(-0.87%) |
May 05, 2022 | 13.18 | 13.32 | 12.08 | 12.09 | 11,244,706 | -1.40(-10.37%) |
May 04, 2022 | 13.17 | 13.50 | 12.88 | 13.49 | 7,513,187 | +0.44(+3.35%) |
May 03, 2022 | 12.69 | 13.10 | 12.54 | 13.05 | 6,366,936 | +0.29(+2.31%) |
May 02, 2022 | 12.61 | 12.83 | 12.40 | 12.76 | 7,441,101 | +0.14(+1.13%) |
Apr 29, 2022 | 12.84 | 12.98 | 12.57 | 12.61 | 8,099,636 | -0.39(-3.00%) |
Apr 28, 2022 | 13.10 | 13.18 | 12.80 | 13.00 | 3,693,397 | +0.09(+0.66%) |
Apr 27, 2022 | 12.81 | 13.02 | 12.68 | 12.92 | 3,863,432 | +0.07(+0.52%) |
Apr 26, 2022 | 13.18 | 13.29 | 12.79 | 12.85 | 5,490,816 | -0.48(-3.57%) |
Apr 25, 2022 | 13.19 | 13.35 | 12.85 | 13.33 | 8,301,691 | +0.04(+0.29%) |
Apr 22, 2022 | 13.50 | 13.61 | 13.21 | 13.29 | 5,227,995 | -0.34(-2.51%) |
Apr 21, 2022 | 14.14 | 14.17 | 13.56 | 13.63 | 3,293,588 | -0.32(-2.32%) |
Apr 20, 2022 | 13.95 | 14.03 | 13.80 | 13.96 | 2,163,261 | +0.10(+0.69%) |
Apr 19, 2022 | 13.55 | 13.96 | 13.55 | 13.86 | 3,454,410 | +0.36(+2.68%) |
Apr 18, 2022 | 13.39 | 13.72 | 13.39 | 13.50 | 3,047,257 | +0.10(+0.78%) |
Apr 14, 2022 | 13.44 | 13.61 | 13.32 | 13.39 | 2,842,095 | -0.04(-0.28%) |
Apr 13, 2022 | 13.41 | 13.55 | 13.35 | 13.43 | 3,103,067 | +0.05(+0.36%) |
Apr 12, 2022 | 13.63 | 13.93 | 13.36 | 13.38 | 3,718,784 | -0.25(-1.81%) |
Apr 11, 2022 | 13.56 | 13.93 | 13.55 | 13.63 | 3,369,948 | +0.03(+0.21%) |
Apr 08, 2022 | 13.63 | 13.78 | 13.41 | 13.60 | 3,747,192 | +0.09(+0.63%) |
Apr 07, 2022 | 13.41 | 13.60 | 13.04 | 13.52 | 6,135,751 | +0.07(+0.50%) |
Apr 06, 2022 | 13.33 | 13.56 | 13.06 | 13.45 | 8,525,772 | -0.05(-0.35%) |
Apr 05, 2022 | 14.03 | 14.14 | 13.50 | 13.50 | 7,939,280 | -0.68(-4.76%) |
Apr 04, 2022 | 14.11 | 14.23 | 13.96 | 14.17 | 3,010,295 | +0.06(+0.40%) |