Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.35 | 12.20 | 11.35 | 11.58 | 1,731,826 | -0.24(-2.00%) |
Jun 29, 2022 | 13.11 | 13.12 | 11.74 | 11.81 | 1,507,703 | -1.01(-7.89%) |
Jun 28, 2022 | 13.39 | 13.39 | 12.51 | 12.82 | 1,579,991 | -0.02(-0.17%) |
Jun 27, 2022 | 12.10 | 13.03 | 12.00 | 12.85 | 2,042,610 | +1.04(+8.82%) |
Jun 24, 2022 | 12.72 | 12.87 | 11.80 | 11.80 | 7,040,100 | -0.66(-5.28%) |
Jun 23, 2022 | 13.44 | 13.58 | 12.08 | 12.46 | 1,953,730 | -0.84(-6.33%) |
Jun 22, 2022 | 13.44 | 13.87 | 13.14 | 13.30 | 1,525,469 | -1.18(-8.16%) |
Jun 21, 2022 | 14.83 | 15.24 | 14.45 | 14.49 | 1,299,571 | +0.31(+2.19%) |
Jun 17, 2022 | 15.30 | 15.33 | 14.05 | 14.18 | 1,852,184 | -1.26(-8.18%) |
Jun 16, 2022 | 15.74 | 16.12 | 15.13 | 15.44 | 1,284,211 | -0.84(-5.17%) |
Jun 15, 2022 | 16.24 | 16.91 | 15.82 | 16.28 | 1,189,310 | +0.10(+0.64%) |
Jun 14, 2022 | 17.42 | 17.42 | 15.45 | 16.18 | 2,554,997 | -0.78(-4.62%) |
Jun 13, 2022 | 18.67 | 19.04 | 16.72 | 16.96 | 2,945,466 | -2.89(-14.55%) |
Jun 10, 2022 | 19.21 | 20.23 | 18.91 | 19.85 | 1,227,075 | +0.27(+1.36%) |
Jun 09, 2022 | 20.05 | 20.33 | 19.06 | 19.58 | 1,447,077 | -1.19(-5.73%) |
Jun 08, 2022 | 21.29 | 21.63 | 20.37 | 20.77 | 1,396,154 | -0.18(-0.85%) |
Jun 07, 2022 | 19.64 | 20.96 | 19.64 | 20.95 | 1,814,856 | +1.09(+5.47%) |
Jun 06, 2022 | 20.21 | 20.43 | 18.84 | 19.86 | 1,918,218 | +0.01(+0.04%) |
Jun 03, 2022 | 18.85 | 19.87 | 18.53 | 19.86 | 1,349,518 | +1.03(+5.45%) |
Jun 02, 2022 | 18.37 | 19.13 | 18.00 | 18.83 | 955,632 | +0.35(+1.88%) |
Jun 01, 2022 | 17.67 | 18.62 | 17.67 | 18.48 | 1,630,864 | +1.07(+6.15%) |
May 31, 2022 | 18.99 | 19.41 | 16.59 | 17.41 | 3,952,018 | -0.83(-4.54%) |
May 27, 2022 | 18.02 | 18.64 | 17.74 | 18.24 | 1,684,307 | +0.12(+0.65%) |
May 26, 2022 | 17.66 | 18.27 | 17.32 | 18.12 | 1,502,582 | +0.69(+3.98%) |
May 25, 2022 | 16.10 | 17.60 | 16.09 | 17.43 | 2,251,593 | +1.66(+10.54%) |
May 24, 2022 | 15.08 | 15.86 | 14.97 | 15.76 | 1,017,192 | +0.42(+2.74%) |
May 23, 2022 | 14.96 | 15.55 | 14.72 | 15.34 | 1,175,060 | +0.63(+4.27%) |
May 20, 2022 | 14.81 | 15.05 | 14.26 | 14.72 | 816,445 | +0.07(+0.50%) |
May 19, 2022 | 14.12 | 15.10 | 14.11 | 14.64 | 840,681 | -0.03(-0.20%) |
May 18, 2022 | 15.34 | 15.47 | 14.29 | 14.67 | 994,157 | -0.66(-4.29%) |
May 17, 2022 | 14.38 | 15.44 | 14.38 | 15.33 | 1,043,416 | +1.26(+8.92%) |
May 16, 2022 | 13.61 | 14.52 | 13.61 | 14.07 | 1,045,808 | +0.52(+3.87%) |
May 13, 2022 | 13.50 | 13.91 | 13.34 | 13.55 | 936,131 | +0.42(+3.21%) |
May 12, 2022 | 13.06 | 13.18 | 12.56 | 13.13 | 847,528 | -0.09(-0.67%) |
May 11, 2022 | 13.34 | 14.18 | 12.93 | 13.22 | 1,147,803 | +0.40(+3.11%) |
May 10, 2022 | 13.11 | 13.43 | 12.21 | 12.82 | 1,389,802 | -0.16(-1.20%) |
May 09, 2022 | 14.18 | 14.18 | 12.78 | 12.97 | 1,528,399 | -1.70(-11.58%) |
May 06, 2022 | 15.14 | 15.35 | 14.39 | 14.67 | 1,004,604 | -0.30(-1.97%) |
May 05, 2022 | 15.40 | 15.71 | 14.16 | 14.97 | 1,586,863 | -0.14(-0.93%) |
May 04, 2022 | 15.29 | 15.39 | 14.19 | 15.11 | 1,328,655 | +0.31(+2.10%) |
May 03, 2022 | 13.64 | 14.85 | 13.64 | 14.80 | 1,133,355 | +1.21(+8.92%) |
May 02, 2022 | 13.42 | 13.73 | 12.94 | 13.59 | 1,119,768 | -0.13(-0.97%) |
Apr 29, 2022 | 14.16 | 14.52 | 13.61 | 13.72 | 693,648 | -0.32(-2.26%) |
Apr 28, 2022 | 13.47 | 14.18 | 13.02 | 14.04 | 790,686 | +0.64(+4.74%) |
Apr 27, 2022 | 12.80 | 13.65 | 12.65 | 13.40 | 879,565 | +0.58(+4.49%) |
Apr 26, 2022 | 12.97 | 13.42 | 12.73 | 12.82 | 890,840 | +0.01(+0.06%) |
Apr 25, 2022 | 12.60 | 12.99 | 11.98 | 12.82 | 1,244,201 | -0.33(-2.47%) |
Apr 22, 2022 | 13.74 | 14.31 | 12.94 | 13.14 | 1,056,129 | -0.82(-5.87%) |
Apr 21, 2022 | 15.05 | 15.08 | 13.79 | 13.96 | 1,079,734 | -0.95(-6.39%) |
Apr 20, 2022 | 14.29 | 14.98 | 14.08 | 14.91 | 880,391 | +0.78(+5.49%) |
Apr 19, 2022 | 14.25 | 14.26 | 13.50 | 14.14 | 1,608,934 | -0.48(-3.28%) |
Apr 18, 2022 | 14.15 | 15.14 | 14.06 | 14.62 | 1,693,020 | +0.72(+5.21%) |
Apr 14, 2022 | 13.95 | 14.20 | 13.69 | 13.90 | 1,092,387 | +0.04(+0.27%) |
Apr 13, 2022 | 13.23 | 13.88 | 13.05 | 13.86 | 1,516,218 | +0.95(+7.32%) |
Apr 12, 2022 | 12.74 | 13.59 | 12.73 | 12.91 | 1,750,621 | +0.52(+4.17%) |
Apr 11, 2022 | 12.64 | 12.68 | 12.24 | 12.40 | 776,896 | -0.47(-3.62%) |
Apr 08, 2022 | 12.40 | 13.06 | 12.40 | 12.86 | 1,268,510 | +0.56(+4.56%) |
Apr 07, 2022 | 12.03 | 12.36 | 11.84 | 12.30 | 931,046 | +0.45(+3.80%) |
Apr 06, 2022 | 12.11 | 12.51 | 11.80 | 11.85 | 1,072,794 | -0.10(-0.87%) |
Apr 05, 2022 | 12.59 | 12.76 | 11.91 | 11.95 | 1,162,112 | -0.47(-3.81%) |
Apr 04, 2022 | 12.54 | 12.81 | 12.18 | 12.43 | 837,452 | +0.04(+0.30%) |