Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.75 | 11.84 | 10.99 | 11.61 | 3,648,319 | -0.37(-3.09%) |
Jun 29, 2022 | 12.09 | 12.19 | 11.73 | 11.98 | 2,345,572 | -0.24(-1.96%) |
Jun 28, 2022 | 13.07 | 13.31 | 12.16 | 12.22 | 3,349,673 | -0.89(-6.79%) |
Jun 27, 2022 | 13.27 | 13.55 | 12.65 | 13.11 | 3,162,149 | -0.09(-0.68%) |
Jun 24, 2022 | 12.87 | 13.60 | 12.77 | 13.20 | 17,801,176 | +0.55(+4.35%) |
Jun 23, 2022 | 11.78 | 12.71 | 11.77 | 12.65 | 4,718,105 | +0.99(+8.49%) |
Jun 22, 2022 | 11.29 | 12.21 | 11.12 | 11.66 | 4,980,336 | +0.13(+1.13%) |
Jun 21, 2022 | 11.18 | 11.98 | 11.15 | 11.53 | 5,245,094 | +0.59(+5.39%) |
Jun 17, 2022 | 10.29 | 11.02 | 10.29 | 10.94 | 6,771,781 | +0.69(+6.73%) |
Jun 16, 2022 | 10.54 | 10.71 | 10.06 | 10.25 | 3,644,021 | -0.71(-6.48%) |
Jun 15, 2022 | 10.29 | 11.18 | 10.23 | 10.96 | 4,540,978 | +0.78(+7.66%) |
Jun 14, 2022 | 10.41 | 10.61 | 10.00 | 10.18 | 2,979,859 | -0.18(-1.74%) |
Jun 13, 2022 | 10.98 | 11.18 | 10.18 | 10.36 | 3,843,992 | -1.16(-10.07%) |
Jun 10, 2022 | 11.99 | 12.12 | 11.33 | 11.52 | 3,498,479 | -0.89(-7.17%) |
Jun 09, 2022 | 13.19 | 13.21 | 12.39 | 12.41 | 3,708,451 | -0.95(-7.11%) |
Jun 08, 2022 | 12.70 | 13.66 | 12.68 | 13.36 | 4,048,887 | +0.74(+5.86%) |
Jun 07, 2022 | 12.21 | 12.66 | 11.90 | 12.62 | 2,726,709 | +0.19(+1.53%) |
Jun 06, 2022 | 12.75 | 12.93 | 12.07 | 12.43 | 3,896,767 | +0.00(+0.00%) |
Jun 03, 2022 | 12.85 | 13.03 | 12.24 | 12.43 | 3,326,406 | -0.58(-4.46%) |
Jun 02, 2022 | 12.57 | 13.45 | 12.50 | 13.01 | 6,180,418 | +0.39(+3.09%) |
Jun 01, 2022 | 13.09 | 13.47 | 12.51 | 12.62 | 3,534,718 | -0.43(-3.30%) |
May 31, 2022 | 13.19 | 13.52 | 12.79 | 13.05 | 3,819,431 | -0.13(-0.99%) |
May 27, 2022 | 12.56 | 13.25 | 12.56 | 13.18 | 4,040,754 | +0.72(+5.78%) |
May 26, 2022 | 11.09 | 12.82 | 11.09 | 12.46 | 5,068,752 | +1.22(+10.85%) |
May 25, 2022 | 10.71 | 11.29 | 10.62 | 11.24 | 2,922,806 | +0.53(+4.95%) |
May 24, 2022 | 11.69 | 11.69 | 10.55 | 10.71 | 3,419,806 | -1.14(-9.62%) |
May 23, 2022 | 11.80 | 12.04 | 11.29 | 11.85 | 3,247,609 | -0.08(-0.67%) |
May 20, 2022 | 12.19 | 12.50 | 11.46 | 11.93 | 4,705,155 | -0.19(-1.57%) |
May 19, 2022 | 11.12 | 12.46 | 11.01 | 12.12 | 5,112,628 | +1.06(+9.58%) |
May 18, 2022 | 11.69 | 11.96 | 10.99 | 11.06 | 3,722,783 | -0.77(-6.51%) |
May 17, 2022 | 11.85 | 12.35 | 11.25 | 11.83 | 4,669,582 | +0.32(+2.78%) |
May 16, 2022 | 12.11 | 12.55 | 11.50 | 11.51 | 5,037,337 | -0.77(-6.27%) |
May 13, 2022 | 11.05 | 12.37 | 11.00 | 12.28 | 6,870,917 | +1.53(+14.23%) |
May 12, 2022 | 9.600 | 10.88 | 9.500 | 10.75 | 8,220,058 | +0.71(+7.07%) |
May 11, 2022 | 11.06 | 11.19 | 10.01 | 10.04 | 6,545,125 | -1.10(-9.87%) |
May 10, 2022 | 11.99 | 12.37 | 10.50 | 11.14 | 7,380,387 | -0.60(-5.11%) |
May 09, 2022 | 12.81 | 12.88 | 11.63 | 11.74 | 5,630,709 | -1.38(-10.52%) |
May 06, 2022 | 13.56 | 13.68 | 12.64 | 13.12 | 6,148,490 | -0.69(-5.00%) |
May 05, 2022 | 14.54 | 14.99 | 13.49 | 13.81 | 10,476,652 | -3.05(-18.09%) |
May 04, 2022 | 16.34 | 17.00 | 15.00 | 16.86 | 6,980,707 | +0.16(+0.96%) |
May 03, 2022 | 16.46 | 17.31 | 16.30 | 16.70 | 3,731,410 | +0.10(+0.60%) |
May 02, 2022 | 15.81 | 16.64 | 15.49 | 16.60 | 4,795,364 | +0.70(+4.40%) |
Apr 29, 2022 | 17.25 | 17.69 | 15.88 | 15.90 | 3,795,806 | -1.20(-7.02%) |
Apr 28, 2022 | 16.40 | 17.18 | 15.63 | 17.10 | 4,877,051 | +0.79(+4.84%) |
Apr 27, 2022 | 16.73 | 17.02 | 15.89 | 16.31 | 4,756,606 | -0.31(-1.87%) |
Apr 26, 2022 | 17.66 | 17.94 | 16.47 | 16.62 | 4,406,990 | -1.48(-8.18%) |
Apr 25, 2022 | 17.00 | 18.11 | 16.80 | 18.10 | 5,324,669 | +1.08(+6.35%) |
Apr 22, 2022 | 17.16 | 17.74 | 16.56 | 17.02 | 3,963,505 | -0.05(-0.29%) |
Apr 21, 2022 | 18.15 | 18.66 | 16.91 | 17.07 | 4,080,380 | -0.81(-4.53%) |
Apr 20, 2022 | 19.50 | 19.56 | 17.58 | 17.88 | 4,829,041 | -1.81(-9.19%) |
Apr 19, 2022 | 19.06 | 19.90 | 18.91 | 19.69 | 3,405,781 | +0.60(+3.14%) |
Apr 18, 2022 | 18.79 | 19.16 | 18.09 | 19.09 | 5,308,999 | +0.21(+1.11%) |
Apr 14, 2022 | 19.16 | 20.03 | 18.84 | 18.88 | 13,443,457 | -0.18(-0.94%) |
Apr 13, 2022 | 18.32 | 19.42 | 18.25 | 19.06 | 5,363,771 | +0.73(+3.98%) |
Apr 12, 2022 | 18.90 | 19.43 | 18.16 | 18.33 | 5,117,966 | -0.23(-1.24%) |
Apr 11, 2022 | 17.61 | 18.88 | 17.21 | 18.56 | 5,301,120 | +0.44(+2.43%) |
Apr 08, 2022 | 17.73 | 18.89 | 17.45 | 18.12 | 9,928,217 | +0.39(+2.20%) |
Apr 07, 2022 | 17.68 | 18.17 | 16.99 | 17.73 | 3,124,303 | +0.03(+0.17%) |
Apr 06, 2022 | 18.00 | 18.07 | 17.10 | 17.70 | 3,647,687 | -0.71(-3.86%) |
Apr 05, 2022 | 19.26 | 19.45 | 18.18 | 18.41 | 3,358,308 | -0.94(-4.86%) |
Apr 04, 2022 | 18.86 | 19.63 | 18.76 | 19.35 | 3,775,469 | +0.64(+3.42%) |