Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.12 | 13.22 | 12.45 | 12.86 | 1,944,160 | -0.66(-4.88%) |
Jun 29, 2022 | 13.46 | 13.61 | 13.09 | 13.52 | 1,259,616 | -0.07(-0.52%) |
Jun 28, 2022 | 14.23 | 14.43 | 13.35 | 13.59 | 1,209,962 | -0.57(-4.03%) |
Jun 27, 2022 | 14.67 | 14.88 | 14.04 | 14.16 | 1,268,583 | -0.45(-3.08%) |
Jun 24, 2022 | 13.95 | 14.83 | 13.66 | 14.61 | 4,483,831 | +0.77(+5.56%) |
Jun 23, 2022 | 12.65 | 13.96 | 12.47 | 13.84 | 2,284,892 | +1.37(+10.99%) |
Jun 22, 2022 | 11.72 | 12.70 | 11.62 | 12.47 | 1,546,769 | +0.69(+5.86%) |
Jun 21, 2022 | 11.47 | 12.07 | 11.37 | 11.78 | 1,187,975 | +0.55(+4.90%) |
Jun 17, 2022 | 11.06 | 11.30 | 10.89 | 11.23 | 2,126,347 | +0.28(+2.56%) |
Jun 16, 2022 | 11.00 | 11.30 | 10.72 | 10.95 | 2,869,565 | -0.41(-3.61%) |
Jun 15, 2022 | 11.24 | 11.58 | 11.05 | 11.36 | 1,492,044 | +0.27(+2.43%) |
Jun 14, 2022 | 11.19 | 11.68 | 11.01 | 11.09 | 1,963,652 | -0.01(-0.09%) |
Jun 13, 2022 | 11.42 | 11.74 | 10.96 | 11.10 | 1,999,022 | -0.93(-7.73%) |
Jun 10, 2022 | 11.83 | 12.15 | 11.46 | 12.03 | 2,152,451 | -0.17(-1.39%) |
Jun 09, 2022 | 13.03 | 13.13 | 12.19 | 12.20 | 1,504,712 | -1.00(-7.58%) |
Jun 08, 2022 | 13.51 | 13.97 | 13.04 | 13.20 | 2,548,088 | -0.35(-2.58%) |
Jun 07, 2022 | 13.46 | 13.92 | 13.30 | 13.55 | 1,437,548 | -0.30(-2.17%) |
Jun 06, 2022 | 13.68 | 13.95 | 13.36 | 13.85 | 1,447,139 | +0.40(+2.97%) |
Jun 03, 2022 | 13.70 | 13.71 | 12.96 | 13.45 | 1,562,269 | -0.55(-3.93%) |
Jun 02, 2022 | 14.14 | 14.61 | 13.54 | 14.00 | 2,458,409 | -0.07(-0.50%) |
Jun 01, 2022 | 14.50 | 14.72 | 13.78 | 14.07 | 1,537,998 | -0.20(-1.40%) |
May 31, 2022 | 14.45 | 14.88 | 14.00 | 14.27 | 1,552,581 | -0.37(-2.53%) |
May 27, 2022 | 13.83 | 14.73 | 13.77 | 14.64 | 1,864,917 | +0.92(+6.71%) |
May 26, 2022 | 12.69 | 13.93 | 12.68 | 13.72 | 2,042,028 | +1.22(+9.76%) |
May 25, 2022 | 11.90 | 12.53 | 11.85 | 12.50 | 1,335,047 | +0.56(+4.73%) |
May 24, 2022 | 12.13 | 12.13 | 10.98 | 11.94 | 2,064,708 | -0.28(-2.25%) |
May 23, 2022 | 12.21 | 12.42 | 11.56 | 12.21 | 1,313,559 | +0.23(+1.92%) |
May 20, 2022 | 12.34 | 12.55 | 11.46 | 11.98 | 1,436,152 | -0.04(-0.33%) |
May 19, 2022 | 11.44 | 12.39 | 11.41 | 12.02 | 1,384,616 | +0.47(+4.07%) |
May 18, 2022 | 12.17 | 12.60 | 11.51 | 11.55 | 1,518,671 | -1.02(-8.11%) |
May 17, 2022 | 12.04 | 12.67 | 12.04 | 12.57 | 1,510,350 | +0.93(+7.99%) |
May 16, 2022 | 11.95 | 12.22 | 11.54 | 11.64 | 1,579,480 | -0.30(-2.51%) |
May 13, 2022 | 11.15 | 12.17 | 10.93 | 11.94 | 3,615,734 | +1.31(+12.32%) |
May 12, 2022 | 10.51 | 11.45 | 9.945 | 10.63 | 5,906,005 | +0.03(+0.28%) |
May 11, 2022 | 12.40 | 12.68 | 10.23 | 10.60 | 9,530,387 | -1.90(-15.20%) |
May 10, 2022 | 11.26 | 12.54 | 10.73 | 12.50 | 5,283,929 | +1.30(+11.61%) |
May 09, 2022 | 12.29 | 12.38 | 11.11 | 11.20 | 3,275,663 | -1.57(-12.29%) |
May 06, 2022 | 12.77 | 12.98 | 11.62 | 12.77 | 2,838,283 | -0.17(-1.31%) |
May 05, 2022 | 14.33 | 14.41 | 12.84 | 12.94 | 1,592,307 | -1.79(-12.15%) |
May 04, 2022 | 14.33 | 14.76 | 13.36 | 14.73 | 2,017,883 | +0.49(+3.44%) |
May 03, 2022 | 13.54 | 14.40 | 13.42 | 14.24 | 1,518,512 | +0.48(+3.49%) |
May 02, 2022 | 12.92 | 13.80 | 12.79 | 13.76 | 2,084,255 | +0.66(+5.04%) |
Apr 29, 2022 | 13.52 | 13.84 | 13.01 | 13.10 | 1,580,782 | -0.48(-3.53%) |
Apr 28, 2022 | 13.35 | 13.69 | 12.38 | 13.58 | 2,705,268 | +0.23(+1.72%) |
Apr 27, 2022 | 13.46 | 13.83 | 13.16 | 13.35 | 2,514,422 | +0.03(+0.23%) |
Apr 26, 2022 | 13.91 | 14.20 | 13.23 | 13.32 | 2,497,083 | -0.05(-0.37%) |
Apr 25, 2022 | 13.00 | 13.40 | 12.92 | 13.37 | 1,836,866 | +0.32(+2.45%) |
Apr 22, 2022 | 13.61 | 13.89 | 12.95 | 13.05 | 1,600,743 | -0.67(-4.88%) |
Apr 21, 2022 | 14.94 | 15.21 | 13.68 | 13.72 | 1,402,717 | -1.27(-8.47%) |
Apr 20, 2022 | 15.06 | 15.21 | 14.64 | 14.99 | 1,726,476 | -0.17(-1.12%) |
Apr 19, 2022 | 14.55 | 15.23 | 14.41 | 15.16 | 855,526 | +0.54(+3.69%) |
Apr 18, 2022 | 15.17 | 15.71 | 14.56 | 14.62 | 896,416 | -0.54(-3.56%) |
Apr 14, 2022 | 15.42 | 15.44 | 14.93 | 15.16 | 1,045,338 | -0.14(-0.92%) |
Apr 13, 2022 | 15.08 | 15.68 | 15.00 | 15.30 | 912,017 | +0.21(+1.39%) |
Apr 12, 2022 | 15.63 | 16.19 | 14.76 | 15.09 | 1,430,822 | -0.22(-1.44%) |
Apr 11, 2022 | 15.38 | 15.90 | 15.17 | 15.31 | 1,460,230 | -0.10(-0.65%) |
Apr 08, 2022 | 15.57 | 15.73 | 14.93 | 15.41 | 2,199,570 | -0.27(-1.72%) |
Apr 07, 2022 | 15.91 | 16.26 | 15.01 | 15.68 | 1,390,334 | -0.38(-2.37%) |
Apr 06, 2022 | 16.47 | 16.64 | 15.42 | 16.06 | 1,898,030 | -0.79(-4.69%) |
Apr 05, 2022 | 17.63 | 17.77 | 16.58 | 16.85 | 1,032,409 | -0.63(-3.60%) |
Apr 04, 2022 | 17.00 | 17.61 | 16.85 | 17.48 | 937,296 | +0.57(+3.37%) |