Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.13 | 10.21 | 9.760 | 9.980 | 51,333 | -0.28(-2.73%) |
Jun 29, 2022 | 9.980 | 10.61 | 9.680 | 10.26 | 508,789 | +0.20(+1.99%) |
Jun 28, 2022 | 10.99 | 10.99 | 10.02 | 10.06 | 111,046 | -0.89(-8.13%) |
Jun 27, 2022 | 10.99 | 11.31 | 10.60 | 10.95 | 110,372 | -0.05(-0.45%) |
Jun 24, 2022 | 10.35 | 11.29 | 9.510 | 11.00 | 204,437 | +0.63(+6.08%) |
Jun 23, 2022 | 10.00 | 10.59 | 9.820 | 10.37 | 128,111 | +0.25(+2.47%) |
Jun 22, 2022 | 10.51 | 10.51 | 9.750 | 10.12 | 89,990 | -0.51(-4.80%) |
Jun 21, 2022 | 10.54 | 11.12 | 10.47 | 10.63 | 61,402 | +0.08(+0.76%) |
Jun 17, 2022 | 10.00 | 10.91 | 10.00 | 10.55 | 64,185 | +0.50(+4.98%) |
Jun 16, 2022 | 9.680 | 10.08 | 8.970 | 10.05 | 158,515 | +0.30(+3.08%) |
Jun 15, 2022 | 11.12 | 11.61 | 9.710 | 9.750 | 71,797 | -0.67(-6.43%) |
Jun 14, 2022 | 10.00 | 10.84 | 10.00 | 10.42 | 22,129 | +0.61(+6.22%) |
Jun 13, 2022 | 10.09 | 10.40 | 9.555 | 9.810 | 93,964 | -0.64(-6.12%) |
Jun 10, 2022 | 11.01 | 11.02 | 10.18 | 10.45 | 88,295 | -0.66(-5.94%) |
Jun 09, 2022 | 10.90 | 11.57 | 10.54 | 11.11 | 83,646 | -0.05(-0.45%) |
Jun 08, 2022 | 10.80 | 11.65 | 10.36 | 11.16 | 84,932 | +0.34(+3.14%) |
Jun 07, 2022 | 10.00 | 10.85 | 10.00 | 10.82 | 25,070 | +0.75(+7.45%) |
Jun 06, 2022 | 10.92 | 10.99 | 10.00 | 10.07 | 54,500 | -0.60(-5.62%) |
Jun 03, 2022 | 10.49 | 11.02 | 10.27 | 10.67 | 146,560 | +0.15(+1.43%) |
Jun 02, 2022 | 9.630 | 10.67 | 9.630 | 10.52 | 39,151 | +0.84(+8.68%) |
Jun 01, 2022 | 10.00 | 10.04 | 9.310 | 9.680 | 102,665 | -0.34(-3.39%) |
May 31, 2022 | 9.600 | 10.16 | 9.425 | 10.02 | 100,796 | +0.43(+4.48%) |
May 27, 2022 | 9.100 | 9.750 | 8.935 | 9.590 | 118,695 | +0.46(+5.04%) |
May 26, 2022 | 8.920 | 9.385 | 8.810 | 9.130 | 92,324 | +0.14(+1.56%) |
May 25, 2022 | 8.900 | 9.330 | 8.720 | 8.990 | 197,143 | +0.00(+0.00%) |
May 24, 2022 | 9.460 | 9.740 | 8.720 | 8.990 | 137,202 | -0.75(-7.70%) |
May 23, 2022 | 10.00 | 10.00 | 9.300 | 9.740 | 138,785 | -0.30(-2.99%) |
May 20, 2022 | 9.850 | 10.15 | 9.625 | 10.04 | 174,965 | +0.22(+2.24%) |
May 19, 2022 | 9.870 | 10.15 | 9.640 | 9.820 | 190,566 | -0.19(-1.90%) |
May 18, 2022 | 10.90 | 11.01 | 9.840 | 10.01 | 102,268 | -1.11(-9.98%) |
May 17, 2022 | 10.26 | 11.13 | 10.26 | 11.12 | 299,973 | +0.97(+9.56%) |
May 16, 2022 | 9.750 | 10.41 | 9.500 | 10.15 | 48,352 | +0.38(+3.89%) |
May 13, 2022 | 9.740 | 9.930 | 9.590 | 9.770 | 29,476 | +0.14(+1.45%) |
May 12, 2022 | 9.630 | 10.03 | 9.340 | 9.630 | 37,563 | -0.01(-0.10%) |
May 11, 2022 | 11.98 | 12.11 | 9.570 | 9.640 | 314,593 | -2.52(-20.72%) |
May 10, 2022 | 12.06 | 12.26 | 11.85 | 12.16 | 232,525 | +0.43(+3.67%) |
May 09, 2022 | 11.99 | 12.52 | 11.65 | 11.73 | 108,209 | -0.27(-2.25%) |
May 06, 2022 | 12.08 | 12.09 | 10.94 | 12.00 | 77,161 | -0.09(-0.74%) |
May 05, 2022 | 13.84 | 14.49 | 11.79 | 12.09 | 191,523 | -1.76(-12.71%) |
May 04, 2022 | 14.37 | 14.37 | 12.88 | 13.85 | 37,809 | -0.51(-3.55%) |
May 03, 2022 | 14.82 | 14.82 | 14.16 | 14.36 | 29,281 | -0.29(-1.98%) |
May 02, 2022 | 14.96 | 14.96 | 13.75 | 14.65 | 108,657 | +0.09(+0.62%) |
Apr 29, 2022 | 14.79 | 14.81 | 14.31 | 14.56 | 43,562 | -0.23(-1.56%) |
Apr 28, 2022 | 15.26 | 15.26 | 14.58 | 14.79 | 14,255 | -0.27(-1.79%) |
Apr 27, 2022 | 15.30 | 16.52 | 14.69 | 15.06 | 63,902 | -0.05(-0.33%) |
Apr 26, 2022 | 16.25 | 16.25 | 15.02 | 15.11 | 65,415 | -1.41(-8.54%) |
Apr 25, 2022 | 16.66 | 16.69 | 16.23 | 16.52 | 122,877 | -0.48(-2.82%) |
Apr 22, 2022 | 17.33 | 17.53 | 16.95 | 17.00 | 38,018 | -0.49(-2.80%) |
Apr 21, 2022 | 18.25 | 19.32 | 17.18 | 17.49 | 198,618 | -1.11(-5.97%) |
Apr 20, 2022 | 19.31 | 19.31 | 18.57 | 18.60 | 219,494 | -0.46(-2.41%) |
Apr 19, 2022 | 18.92 | 19.29 | 18.79 | 19.06 | 60,165 | -0.02(-0.10%) |
Apr 18, 2022 | 19.56 | 19.80 | 18.63 | 19.08 | 89,918 | -0.34(-1.75%) |
Apr 14, 2022 | 19.55 | 19.55 | 19.14 | 19.42 | 6,737 | +0.09(+0.47%) |
Apr 13, 2022 | 19.50 | 19.57 | 18.82 | 19.33 | 27,185 | -0.09(-0.46%) |
Apr 12, 2022 | 19.21 | 19.70 | 19.12 | 19.42 | 15,116 | +0.40(+2.10%) |
Apr 11, 2022 | 18.91 | 19.19 | 18.67 | 19.02 | 36,136 | +0.02(+0.11%) |
Apr 08, 2022 | 18.95 | 19.13 | 18.64 | 19.00 | 21,566 | +0.13(+0.69%) |
Apr 07, 2022 | 19.53 | 20.32 | 18.67 | 18.87 | 36,991 | -0.86(-4.36%) |
Apr 06, 2022 | 18.72 | 19.73 | 18.29 | 19.73 | 33,249 | +0.90(+4.78%) |
Apr 05, 2022 | 18.82 | 19.56 | 18.82 | 18.83 | 8,104 | -1.04(-5.23%) |
Apr 04, 2022 | 19.38 | 20.19 | 19.38 | 19.87 | 59,548 | +0.70(+3.65%) |