Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.81 | 0 | -0.19(-1.73%) | |||
Jun 29, 2022 | 11.24 | 11.25 | 10.93 | 11.00 | 198,791 | -0.31(-2.74%) |
Jun 28, 2022 | 11.40 | 11.64 | 11.26 | 11.31 | 203,198 | -0.03(-0.26%) |
Jun 27, 2022 | 11.44 | 11.48 | 11.19 | 11.34 | 193,731 | -0.01(-0.09%) |
Jun 24, 2022 | 11.13 | 11.57 | 11.13 | 11.35 | 230,012 | +0.25(+2.25%) |
Jun 23, 2022 | 11.04 | 11.26 | 10.88 | 11.10 | 469,681 | +0.04(+0.36%) |
Jun 22, 2022 | 11.09 | 11.17 | 10.73 | 11.06 | 300,907 | -0.25(-2.21%) |
Jun 21, 2022 | 11.44 | 11.52 | 11.28 | 11.31 | 185,928 | +0.00(+0.00%) |
Jun 20, 2022 | 11.07 | 11.46 | 11.07 | 11.31 | 96,837 | +0.31(+2.82%) |
Jun 17, 2022 | 10.71 | 11.14 | 10.65 | 11.00 | 292,964 | +0.32(+3.00%) |
Jun 16, 2022 | 11.15 | 11.15 | 10.35 | 10.68 | 648,726 | -0.73(-6.40%) |
Jun 15, 2022 | 11.20 | 11.57 | 11.14 | 11.41 | 268,585 | +0.30(+2.70%) |
Jun 14, 2022 | 11.10 | 11.32 | 10.90 | 11.11 | 397,091 | -0.01(-0.09%) |
Jun 13, 2022 | 11.52 | 11.52 | 11.03 | 11.12 | 378,768 | -0.53(-4.55%) |
Jun 10, 2022 | 12.01 | 12.05 | 11.57 | 11.65 | 587,584 | -0.51(-4.19%) |
Jun 09, 2022 | 12.50 | 12.50 | 12.06 | 12.16 | 420,003 | -0.39(-3.11%) |
Jun 08, 2022 | 12.59 | 12.81 | 12.50 | 12.55 | 230,034 | -0.14(-1.10%) |
Jun 07, 2022 | 12.54 | 12.71 | 12.41 | 12.69 | 193,922 | +0.05(+0.40%) |
Jun 06, 2022 | 12.74 | 12.84 | 12.57 | 12.64 | 412,483 | -0.03(-0.24%) |
Jun 03, 2022 | 12.60 | 12.77 | 12.45 | 12.67 | 167,774 | -0.03(-0.24%) |
Jun 02, 2022 | 12.74 | 12.89 | 12.61 | 12.70 | 193,659 | -0.04(-0.31%) |
Jun 01, 2022 | 12.95 | 13.07 | 12.54 | 12.74 | 249,516 | -0.17(-1.32%) |
May 31, 2022 | 12.87 | 13.23 | 12.71 | 12.91 | 671,553 | -0.03(-0.23%) |
May 30, 2022 | 12.69 | 12.94 | 12.69 | 12.94 | 193,310 | +0.41(+3.27%) |
May 27, 2022 | 12.21 | 12.60 | 12.20 | 12.53 | 616,084 | +0.34(+2.79%) |
May 26, 2022 | 12.20 | 12.29 | 12.18 | 12.19 | 225,111 | +0.04(+0.33%) |
May 25, 2022 | 11.97 | 12.20 | 11.94 | 12.15 | 158,828 | +0.13(+1.08%) |
May 24, 2022 | 12.25 | 12.26 | 11.96 | 12.02 | 135,609 | -0.22(-1.80%) |
May 20, 2022 | 12.24 | 0 | -0.21(-1.69%) | |||
May 19, 2022 | 12.28 | 12.49 | 12.15 | 12.45 | 249,538 | +0.03(+0.24%) |
May 18, 2022 | 12.90 | 12.90 | 12.31 | 12.42 | 264,832 | -0.47(-3.65%) |
May 17, 2022 | 12.98 | 13.17 | 12.85 | 12.89 | 324,982 | +0.13(+1.02%) |
May 16, 2022 | 12.39 | 13.00 | 12.39 | 12.76 | 490,240 | +0.32(+2.57%) |
May 13, 2022 | 11.77 | 12.51 | 11.67 | 12.44 | 456,145 | +1.02(+8.93%) |
May 12, 2022 | 11.49 | 11.61 | 11.17 | 11.42 | 304,664 | -0.24(-2.06%) |
May 11, 2022 | 11.82 | 12.12 | 11.61 | 11.66 | 323,141 | -0.19(-1.60%) |
May 10, 2022 | 11.71 | 11.99 | 11.55 | 11.85 | 344,799 | +0.22(+1.89%) |
May 09, 2022 | 12.02 | 12.09 | 11.45 | 11.63 | 417,115 | -0.54(-4.44%) |
May 06, 2022 | 12.31 | 12.31 | 12.00 | 12.17 | 257,742 | -0.13(-1.06%) |
May 05, 2022 | 12.79 | 12.97 | 12.21 | 12.30 | 499,662 | -0.60(-4.65%) |
May 04, 2022 | 12.98 | 12.98 | 12.61 | 12.90 | 430,763 | -0.10(-0.77%) |
May 03, 2022 | 12.97 | 13.04 | 12.84 | 13.00 | 278,419 | +0.10(+0.78%) |
May 02, 2022 | 13.00 | 13.10 | 12.79 | 12.90 | 217,279 | -0.26(-1.98%) |
Apr 29, 2022 | 13.21 | 13.39 | 13.01 | 13.16 | 430,125 | -0.09(-0.68%) |
Apr 28, 2022 | 13.16 | 13.40 | 12.94 | 13.25 | 215,895 | +0.20(+1.53%) |
Apr 27, 2022 | 13.24 | 13.38 | 12.99 | 13.05 | 250,417 | -0.21(-1.58%) |
Apr 26, 2022 | 13.59 | 13.59 | 13.20 | 13.26 | 215,517 | -0.37(-2.71%) |
Apr 25, 2022 | 13.38 | 13.65 | 13.23 | 13.63 | 207,565 | +0.05(+0.37%) |
Apr 22, 2022 | 13.63 | 13.73 | 13.50 | 13.58 | 203,475 | -0.14(-1.02%) |
Apr 21, 2022 | 13.70 | 13.92 | 13.45 | 13.72 | 474,723 | +0.17(+1.25%) |
Apr 20, 2022 | 13.70 | 13.90 | 13.42 | 13.55 | 337,123 | +0.00(+0.00%) |
Apr 19, 2022 | 12.80 | 13.62 | 12.80 | 13.55 | 1,009,381 | +0.92(+7.28%) |
Apr 18, 2022 | 12.90 | 12.90 | 12.45 | 12.63 | 275,566 | -0.25(-1.94%) |
Apr 14, 2022 | 12.88 | 0 | +0.14(+1.10%) | |||
Apr 13, 2022 | 12.85 | 12.88 | 12.48 | 12.74 | 679,389 | -0.06(-0.47%) |
Apr 12, 2022 | 13.00 | 13.05 | 12.75 | 12.80 | 257,636 | -0.18(-1.39%) |
Apr 11, 2022 | 12.84 | 13.10 | 12.80 | 12.98 | 112,734 | +0.07(+0.54%) |
Apr 08, 2022 | 12.98 | 13.04 | 12.73 | 12.91 | 188,956 | -0.10(-0.77%) |
Apr 07, 2022 | 13.04 | 13.06 | 12.77 | 13.01 | 218,933 | -0.08(-0.61%) |
Apr 06, 2022 | 13.06 | 13.10 | 12.81 | 13.09 | 347,234 | -0.10(-0.76%) |
Apr 05, 2022 | 13.28 | 13.35 | 13.12 | 13.19 | 228,490 | -0.20(-1.49%) |
Apr 04, 2022 | 13.41 | 13.51 | 13.31 | 13.39 | 170,762 | -0.02(-0.15%) |