Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.63 | 13.86 | 13.40 | 13.80 | 138,870 | -0.08(-0.58%) |
Jun 29, 2022 | 13.17 | 13.91 | 12.77 | 13.88 | 107,541 | +0.79(+6.04%) |
Jun 28, 2022 | 13.62 | 13.67 | 13.00 | 13.09 | 186,633 | -0.52(-3.82%) |
Jun 27, 2022 | 13.93 | 14.03 | 13.31 | 13.61 | 154,683 | -0.27(-1.95%) |
Jun 24, 2022 | 14.07 | 14.17 | 13.27 | 13.88 | 824,824 | +0.06(+0.43%) |
Jun 23, 2022 | 13.19 | 13.86 | 12.93 | 13.82 | 358,975 | +0.67(+5.10%) |
Jun 22, 2022 | 12.61 | 13.31 | 12.47 | 13.15 | 266,206 | +0.24(+1.86%) |
Jun 21, 2022 | 12.44 | 13.35 | 12.44 | 12.91 | 264,835 | +0.54(+4.37%) |
Jun 17, 2022 | 11.96 | 12.92 | 11.82 | 12.37 | 1,171,536 | +0.43(+3.60%) |
Jun 16, 2022 | 11.72 | 12.24 | 11.10 | 11.94 | 495,625 | -0.30(-2.45%) |
Jun 15, 2022 | 11.55 | 12.31 | 11.13 | 12.24 | 397,846 | +0.83(+7.27%) |
Jun 14, 2022 | 11.01 | 11.46 | 10.51 | 11.41 | 239,747 | +0.92(+8.77%) |
Jun 13, 2022 | 11.01 | 11.48 | 9.909 | 10.49 | 498,315 | -0.90(-7.90%) |
Jun 10, 2022 | 11.97 | 12.17 | 11.30 | 11.39 | 250,651 | -0.90(-7.32%) |
Jun 09, 2022 | 12.48 | 12.76 | 12.14 | 12.29 | 196,090 | -0.35(-2.77%) |
Jun 08, 2022 | 12.50 | 12.91 | 12.37 | 12.64 | 185,155 | -0.04(-0.32%) |
Jun 07, 2022 | 11.66 | 12.80 | 11.63 | 12.68 | 209,859 | +0.85(+7.19%) |
Jun 06, 2022 | 12.06 | 13.57 | 11.65 | 11.83 | 258,590 | -0.07(-0.59%) |
Jun 03, 2022 | 10.99 | 11.99 | 10.99 | 11.90 | 287,817 | +0.84(+7.59%) |
Jun 02, 2022 | 10.53 | 11.19 | 10.27 | 11.06 | 162,928 | +0.56(+5.33%) |
Jun 01, 2022 | 11.28 | 11.29 | 10.48 | 10.50 | 271,365 | -0.65(-5.83%) |
May 31, 2022 | 10.85 | 11.39 | 10.51 | 11.15 | 459,078 | +0.35(+3.24%) |
May 27, 2022 | 10.51 | 10.88 | 9.910 | 10.80 | 207,026 | +0.37(+3.55%) |
May 26, 2022 | 10.34 | 10.70 | 10.09 | 10.43 | 172,885 | +0.09(+0.87%) |
May 25, 2022 | 10.29 | 10.47 | 9.850 | 10.34 | 178,243 | +0.03(+0.29%) |
May 24, 2022 | 10.55 | 10.55 | 10.11 | 10.31 | 499,468 | -0.43(-4.00%) |
May 23, 2022 | 11.06 | 11.06 | 10.36 | 10.74 | 197,269 | -0.26(-2.36%) |
May 20, 2022 | 10.75 | 11.08 | 10.21 | 11.00 | 236,515 | +0.49(+4.66%) |
May 19, 2022 | 10.25 | 10.66 | 9.990 | 10.51 | 185,763 | +0.14(+1.35%) |
May 18, 2022 | 11.05 | 11.49 | 10.28 | 10.37 | 275,380 | -1.06(-9.27%) |
May 17, 2022 | 10.67 | 11.49 | 10.33 | 11.43 | 345,191 | +1.00(+9.59%) |
May 16, 2022 | 10.36 | 10.80 | 10.17 | 10.43 | 165,247 | -0.04(-0.38%) |
May 13, 2022 | 10.30 | 10.74 | 10.25 | 10.47 | 299,685 | +0.35(+3.46%) |
May 12, 2022 | 9.240 | 10.22 | 9.140 | 10.12 | 356,021 | +0.76(+8.12%) |
May 11, 2022 | 9.320 | 9.890 | 9.085 | 9.360 | 429,869 | +0.04(+0.43%) |
May 10, 2022 | 10.00 | 10.00 | 8.220 | 9.320 | 359,742 | +1.04(+12.56%) |
May 09, 2022 | 8.860 | 9.080 | 8.140 | 8.280 | 279,494 | -0.84(-9.21%) |
May 06, 2022 | 9.470 | 9.543 | 9.070 | 9.120 | 224,804 | -0.51(-5.30%) |
May 05, 2022 | 9.900 | 10.01 | 9.130 | 9.630 | 523,198 | -0.17(-1.73%) |
May 04, 2022 | 9.780 | 9.870 | 8.860 | 9.800 | 591,137 | +0.15(+1.55%) |
May 03, 2022 | 9.760 | 10.37 | 9.410 | 9.650 | 195,760 | -0.17(-1.73%) |
May 02, 2022 | 9.550 | 9.820 | 9.170 | 9.820 | 304,368 | +0.23(+2.40%) |
Apr 29, 2022 | 9.440 | 9.880 | 9.440 | 9.590 | 331,127 | +0.15(+1.59%) |
Apr 28, 2022 | 9.610 | 9.880 | 8.900 | 9.440 | 229,341 | +0.07(+0.75%) |
Apr 27, 2022 | 9.760 | 9.760 | 9.180 | 9.370 | 252,787 | -0.38(-3.90%) |
Apr 26, 2022 | 11.12 | 11.30 | 9.720 | 9.750 | 299,688 | -1.56(-13.79%) |
Apr 25, 2022 | 10.66 | 11.38 | 10.54 | 11.31 | 258,741 | +0.62(+5.80%) |
Apr 22, 2022 | 10.55 | 10.85 | 10.40 | 10.69 | 339,764 | +0.09(+0.85%) |
Apr 21, 2022 | 10.73 | 10.73 | 10.28 | 10.60 | 578,422 | -0.03(-0.28%) |
Apr 20, 2022 | 10.80 | 10.80 | 10.18 | 10.63 | 187,430 | +0.01(+0.09%) |
Apr 19, 2022 | 10.45 | 10.85 | 10.26 | 10.62 | 258,825 | +0.16(+1.53%) |
Apr 18, 2022 | 10.85 | 10.85 | 10.10 | 10.46 | 413,794 | -0.36(-3.33%) |
Apr 14, 2022 | 11.09 | 11.33 | 10.62 | 10.82 | 213,017 | -0.31(-2.79%) |
Apr 13, 2022 | 10.76 | 11.25 | 10.76 | 11.13 | 213,257 | +0.44(+4.12%) |
Apr 12, 2022 | 10.92 | 11.14 | 10.56 | 10.69 | 201,485 | -0.09(-0.83%) |
Apr 11, 2022 | 11.15 | 11.53 | 10.67 | 10.78 | 237,577 | -0.52(-4.60%) |
Apr 08, 2022 | 11.28 | 11.54 | 11.03 | 11.30 | 291,872 | -0.01(-0.09%) |
Apr 07, 2022 | 11.85 | 12.43 | 11.27 | 11.31 | 175,694 | -0.57(-4.80%) |
Apr 06, 2022 | 11.59 | 11.98 | 11.27 | 11.88 | 251,269 | +0.08(+0.68%) |
Apr 05, 2022 | 12.02 | 12.21 | 11.68 | 11.80 | 236,804 | -0.31(-2.56%) |
Apr 04, 2022 | 11.57 | 12.18 | 11.44 | 12.11 | 342,166 | +0.71(+6.23%) |