Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.920 | 10.10 | 8.790 | 8.850 | 218,265 | -1.25(-12.38%) |
Jun 29, 2022 | 11.00 | 11.00 | 9.950 | 10.10 | 180,415 | -0.68(-6.31%) |
Jun 28, 2022 | 11.65 | 12.00 | 10.78 | 10.78 | 123,737 | -0.72(-6.26%) |
Jun 27, 2022 | 12.49 | 12.49 | 11.50 | 11.50 | 60,841 | -0.51(-4.25%) |
Jun 24, 2022 | 12.30 | 13.22 | 11.67 | 12.01 | 155,250 | -0.34(-2.75%) |
Jun 23, 2022 | 12.01 | 12.61 | 12.01 | 12.35 | 56,069 | +0.44(+3.69%) |
Jun 22, 2022 | 12.85 | 12.95 | 11.91 | 11.91 | 76,416 | -0.79(-6.22%) |
Jun 21, 2022 | 11.88 | 12.95 | 11.75 | 12.70 | 111,303 | +1.00(+8.55%) |
Jun 17, 2022 | 11.85 | 13.27 | 11.70 | 11.70 | 64,452 | -0.29(-2.42%) |
Jun 16, 2022 | 11.69 | 11.99 | 11.16 | 11.99 | 74,461 | +0.01(+0.08%) |
Jun 15, 2022 | 11.50 | 12.00 | 10.66 | 11.98 | 120,818 | +0.46(+3.99%) |
Jun 14, 2022 | 12.75 | 12.80 | 11.37 | 11.52 | 124,267 | -1.08(-8.57%) |
Jun 13, 2022 | 12.42 | 13.23 | 11.90 | 12.60 | 195,755 | -2.10(-14.29%) |
Jun 10, 2022 | 15.17 | 15.18 | 14.54 | 14.70 | 65,873 | -0.29(-1.93%) |
Jun 09, 2022 | 15.29 | 15.60 | 14.78 | 14.99 | 34,338 | -0.41(-2.66%) |
Jun 08, 2022 | 15.57 | 15.69 | 15.10 | 15.40 | 50,082 | -0.24(-1.53%) |
Jun 07, 2022 | 15.60 | 15.71 | 14.80 | 15.64 | 54,376 | -0.10(-0.64%) |
Jun 06, 2022 | 15.80 | 15.80 | 15.09 | 15.74 | 75,063 | +1.00(+6.78%) |
Jun 03, 2022 | 15.30 | 15.30 | 14.36 | 14.74 | 121,745 | -0.35(-2.32%) |
Jun 02, 2022 | 15.32 | 15.90 | 14.60 | 15.09 | 204,342 | -0.11(-0.72%) |
Jun 01, 2022 | 17.20 | 17.20 | 15.13 | 15.20 | 125,509 | -0.80(-5.00%) |
May 31, 2022 | 17.47 | 17.51 | 15.85 | 16.00 | 264,544 | +0.16(+1.01%) |
May 27, 2022 | 17.00 | 17.30 | 15.66 | 15.84 | 111,671 | -0.91(-5.43%) |
May 26, 2022 | 17.50 | 17.50 | 16.50 | 16.75 | 83,142 | -0.79(-4.50%) |
May 25, 2022 | 17.52 | 17.64 | 17.25 | 17.54 | 45,396 | +0.02(+0.13%) |
May 24, 2022 | 17.89 | 17.89 | 16.77 | 17.52 | 74,421 | -0.23(-1.31%) |
May 23, 2022 | 18.71 | 19.17 | 17.60 | 17.75 | 58,981 | -0.08(-0.45%) |
May 20, 2022 | 18.80 | 19.53 | 17.57 | 17.83 | 67,414 | -0.94(-5.01%) |
May 19, 2022 | 19.39 | 19.53 | 18.64 | 18.77 | 62,557 | -0.23(-1.21%) |
May 18, 2022 | 19.43 | 19.75 | 18.23 | 19.00 | 72,867 | -0.70(-3.55%) |
May 17, 2022 | 20.00 | 20.33 | 19.01 | 19.70 | 62,295 | +0.35(+1.81%) |
May 16, 2022 | 17.68 | 19.64 | 17.52 | 19.35 | 104,068 | +1.60(+9.01%) |
May 13, 2022 | 16.70 | 17.80 | 16.70 | 17.75 | 129,928 | +1.86(+11.71%) |
May 12, 2022 | 16.70 | 17.53 | 15.60 | 15.89 | 161,278 | -1.59(-9.10%) |
May 11, 2022 | 19.48 | 19.61 | 17.02 | 17.48 | 126,415 | -2.16(-11.00%) |
May 10, 2022 | 19.27 | 21.39 | 19.01 | 19.64 | 122,988 | -0.23(-1.16%) |
May 09, 2022 | 20.86 | 21.00 | 18.65 | 19.87 | 175,590 | -2.51(-11.22%) |
May 06, 2022 | 23.45 | 23.45 | 22.15 | 22.38 | 64,518 | -0.67(-2.91%) |
May 05, 2022 | 26.10 | 26.50 | 23.05 | 23.05 | 138,993 | -3.31(-12.56%) |
May 04, 2022 | 26.00 | 26.99 | 26.00 | 26.36 | 54,897 | +0.36(+1.38%) |
May 03, 2022 | 26.69 | 26.91 | 25.80 | 26.00 | 50,610 | -0.70(-2.62%) |
May 02, 2022 | 26.25 | 26.95 | 26.25 | 26.70 | 38,721 | +0.34(+1.29%) |
Apr 29, 2022 | 27.97 | 28.00 | 26.30 | 26.36 | 72,757 | -1.66(-5.92%) |
Apr 28, 2022 | 27.97 | 28.25 | 27.04 | 28.02 | 24,949 | +0.83(+3.05%) |
Apr 27, 2022 | 27.27 | 27.70 | 27.00 | 27.19 | 34,131 | +0.19(+0.70%) |
Apr 26, 2022 | 28.41 | 28.41 | 27.00 | 27.00 | 67,449 | -1.30(-4.59%) |
Apr 25, 2022 | 27.88 | 28.45 | 27.50 | 28.30 | 48,384 | -0.16(-0.56%) |
Apr 22, 2022 | 29.22 | 29.31 | 28.43 | 28.46 | 60,139 | -0.79(-2.70%) |
Apr 21, 2022 | 29.70 | 30.79 | 29.17 | 29.25 | 55,173 | -0.30(-1.03%) |
Apr 20, 2022 | 29.77 | 29.90 | 29.01 | 29.55 | 34,000 | +0.27(+0.94%) |
Apr 19, 2022 | 29.23 | 29.75 | 29.00 | 29.28 | 40,870 | +0.60(+2.09%) |
Apr 18, 2022 | 28.08 | 28.68 | 27.50 | 28.68 | 72,624 | +0.12(+0.42%) |
Apr 14, 2022 | 29.70 | 29.89 | 28.30 | 28.56 | 61,925 | -1.05(-3.55%) |
Apr 13, 2022 | 28.54 | 30.00 | 28.50 | 29.61 | 43,746 | +1.11(+3.89%) |
Apr 12, 2022 | 29.22 | 29.33 | 28.50 | 28.50 | 51,834 | -0.48(-1.66%) |
Apr 11, 2022 | 29.90 | 29.90 | 28.75 | 28.98 | 82,189 | -1.13(-3.75%) |
Apr 08, 2022 | 31.13 | 31.85 | 30.11 | 30.11 | 49,847 | -1.18(-3.77%) |
Apr 07, 2022 | 30.61 | 31.30 | 30.50 | 31.29 | 30,036 | +0.33(+1.07%) |
Apr 06, 2022 | 32.05 | 32.28 | 30.50 | 30.96 | 50,262 | -1.89(-5.75%) |
Apr 05, 2022 | 33.47 | 33.83 | 32.73 | 32.85 | 38,300 | -0.58(-1.73%) |
Apr 04, 2022 | 33.12 | 33.59 | 32.80 | 33.43 | 57,981 | +0.31(+0.94%) |