Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.17 | 0 | -0.33(-2.64%) | |||
Jun 29, 2022 | 13.00 | 13.00 | 12.50 | 12.50 | 7,304 | -0.59(-4.51%) |
Jun 28, 2022 | 12.00 | 13.09 | 11.60 | 13.09 | 9,116 | +0.56(+4.47%) |
Jun 27, 2022 | 12.45 | 12.55 | 12.44 | 12.53 | 2,762 | +0.53(+4.42%) |
Jun 24, 2022 | 12.00 | 12.25 | 12.00 | 12.00 | 7,731 | +0.03(+0.25%) |
Jun 23, 2022 | 12.22 | 12.28 | 11.97 | 11.97 | 130,580 | -0.24(-1.97%) |
Jun 22, 2022 | 12.25 | 12.27 | 12.20 | 12.21 | 1,853 | -0.06(-0.49%) |
Jun 21, 2022 | 12.72 | 12.81 | 12.27 | 12.27 | 1,716 | -0.68(-5.25%) |
Jun 20, 2022 | 12.95 | 13.24 | 12.95 | 12.95 | 4,600 | +0.01(+0.08%) |
Jun 17, 2022 | 12.68 | 12.94 | 12.68 | 12.94 | 618 | +0.44(+3.52%) |
Jun 16, 2022 | 12.75 | 12.79 | 12.50 | 12.50 | 4,175 | -0.46(-3.55%) |
Jun 15, 2022 | 12.01 | 12.96 | 12.01 | 12.96 | 2,262 | +0.41(+3.27%) |
Jun 14, 2022 | 13.36 | 13.36 | 12.55 | 12.55 | 10,736 | -0.81(-6.06%) |
Jun 13, 2022 | 13.76 | 13.76 | 13.36 | 13.36 | 2,748 | -0.71(-5.05%) |
Jun 10, 2022 | 13.95 | 14.07 | 13.77 | 14.07 | 803 | +0.16(+1.15%) |
Jun 09, 2022 | 14.01 | 14.01 | 13.90 | 13.91 | 309 | -0.09(-0.64%) |
Jun 08, 2022 | 14.20 | 14.21 | 13.66 | 14.00 | 11,949 | -0.25(-1.75%) |
Jun 07, 2022 | 14.86 | 14.86 | 14.25 | 14.25 | 2,865 | -0.46(-3.13%) |
Jun 03, 2022 | 14.71 | 19 | -0.18(-1.21%) | |||
Jun 01, 2022 | 14.89 | 62 | +0.30(+2.06%) | |||
May 31, 2022 | 15.30 | 15.30 | 14.59 | 14.59 | 9,619 | -1.00(-6.41%) |
May 30, 2022 | 14.22 | 15.59 | 14.18 | 15.59 | 5,470 | +1.40(+9.87%) |
May 27, 2022 | 14.27 | 14.27 | 14.19 | 14.19 | 348 | +0.05(+0.35%) |
May 26, 2022 | 13.69 | 14.40 | 13.69 | 14.14 | 2,440 | +0.19(+1.36%) |
May 25, 2022 | 13.61 | 14.08 | 13.61 | 13.95 | 6,784 | +0.47(+3.49%) |
May 24, 2022 | 13.54 | 13.68 | 13.48 | 13.48 | 3,236 | +0.09(+0.67%) |
May 20, 2022 | 13.39 | 0 | +0.42(+3.24%) | |||
May 19, 2022 | 12.61 | 12.97 | 12.59 | 12.97 | 3,300 | +0.47(+3.76%) |
May 18, 2022 | 12.59 | 12.59 | 12.45 | 12.50 | 4,597 | +0.00(+0.00%) |
May 17, 2022 | 12.03 | 12.50 | 12.03 | 12.50 | 5,558 | +0.06(+0.48%) |
May 16, 2022 | 12.46 | 12.46 | 12.44 | 12.44 | 1,806 | +0.02(+0.16%) |
May 13, 2022 | 12.80 | 12.80 | 12.16 | 12.42 | 5,767 | +0.23(+1.89%) |
May 12, 2022 | 12.94 | 13.24 | 11.98 | 12.19 | 56,722 | -0.78(-6.01%) |
May 11, 2022 | 12.96 | 13.04 | 12.73 | 12.97 | 6,263 | +0.01(+0.08%) |
May 10, 2022 | 13.06 | 13.06 | 12.77 | 12.96 | 16,264 | -0.07(-0.54%) |
May 09, 2022 | 13.50 | 13.60 | 12.96 | 13.03 | 14,552 | -0.62(-4.54%) |
May 06, 2022 | 13.52 | 13.87 | 13.52 | 13.65 | 3,276 | +0.01(+0.07%) |
May 05, 2022 | 13.70 | 13.83 | 13.50 | 13.64 | 22,402 | -0.12(-0.87%) |
May 04, 2022 | 13.53 | 13.80 | 13.50 | 13.76 | 4,398 | +0.28(+2.08%) |
May 03, 2022 | 13.84 | 13.88 | 13.48 | 13.48 | 21,502 | +0.02(+0.15%) |
May 02, 2022 | 13.70 | 13.74 | 13.45 | 13.46 | 6,074 | -0.24(-1.75%) |
Apr 29, 2022 | 14.00 | 14.00 | 13.70 | 13.70 | 6,863 | -0.20(-1.44%) |
Apr 28, 2022 | 14.05 | 14.05 | 13.89 | 13.90 | 5,602 | +0.14(+1.02%) |
Apr 27, 2022 | 14.38 | 14.38 | 13.76 | 13.76 | 28,379 | -1.04(-7.03%) |
Apr 26, 2022 | 15.00 | 15.45 | 14.77 | 14.80 | 46,113 | +0.09(+0.61%) |
Apr 25, 2022 | 14.51 | 14.71 | 14.10 | 14.71 | 4,045 | +0.17(+1.17%) |
Apr 22, 2022 | 14.10 | 14.70 | 14.10 | 14.54 | 1,643 | -0.34(-2.28%) |
Apr 21, 2022 | 14.91 | 14.96 | 14.49 | 14.88 | 15,632 | -0.33(-2.17%) |
Apr 20, 2022 | 15.25 | 15.41 | 15.21 | 15.21 | 4,200 | +0.06(+0.40%) |
Apr 19, 2022 | 15.18 | 15.27 | 15.13 | 15.15 | 10,335 | +0.00(+0.00%) |
Apr 18, 2022 | 15.21 | 15.25 | 15.12 | 15.15 | 2,988 | -0.10(-0.66%) |
Apr 14, 2022 | 15.25 | 0 | +0.24(+1.60%) | |||
Apr 13, 2022 | 15.05 | 15.05 | 14.91 | 15.01 | 10,906 | -0.08(-0.53%) |
Apr 12, 2022 | 15.07 | 15.15 | 15.00 | 15.09 | 969 | -0.04(-0.26%) |
Apr 11, 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 100 | -0.13(-0.85%) |
Apr 07, 2022 | 15.26 | 0 | -0.03(-0.20%) | |||
Apr 06, 2022 | 14.82 | 15.29 | 14.82 | 15.29 | 2,212 | +0.29(+1.93%) |
Apr 05, 2022 | 14.96 | 15.17 | 14.95 | 15.00 | 4,535 | -0.04(-0.27%) |
Apr 04, 2022 | 15.20 | 15.20 | 15.01 | 15.04 | 4,724 | -0.22(-1.44%) |