Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.57 | 11.84 | 11.50 | 11.84 | 44,265 | +0.09(+0.77%) |
Jun 29, 2022 | 11.85 | 11.85 | 11.57 | 11.75 | 86,911 | -0.11(-0.93%) |
Jun 28, 2022 | 12.20 | 12.24 | 11.85 | 11.86 | 44,656 | -0.28(-2.31%) |
Jun 27, 2022 | 12.20 | 12.33 | 12.02 | 12.14 | 48,474 | +0.00(+0.00%) |
Jun 24, 2022 | 12.00 | 12.31 | 11.81 | 12.14 | 352,213 | +0.14(+1.17%) |
Jun 23, 2022 | 11.91 | 12.31 | 11.81 | 12.00 | 79,895 | +0.06(+0.50%) |
Jun 22, 2022 | 11.32 | 11.98 | 11.28 | 11.94 | 86,912 | +0.34(+2.93%) |
Jun 21, 2022 | 11.39 | 11.95 | 11.39 | 11.60 | 84,337 | +0.29(+2.56%) |
Jun 17, 2022 | 11.08 | 11.36 | 10.82 | 11.31 | 452,892 | +0.28(+2.54%) |
Jun 16, 2022 | 10.96 | 11.35 | 10.90 | 11.03 | 158,422 | -0.75(-6.37%) |
Jun 15, 2022 | 11.30 | 11.89 | 11.28 | 11.78 | 116,338 | +0.35(+3.06%) |
Jun 14, 2022 | 11.78 | 11.81 | 11.01 | 11.43 | 150,543 | -0.25(-2.14%) |
Jun 13, 2022 | 12.96 | 12.96 | 11.64 | 11.68 | 163,027 | -1.58(-11.92%) |
Jun 10, 2022 | 12.84 | 13.46 | 12.84 | 13.26 | 64,592 | +0.04(+0.30%) |
Jun 09, 2022 | 13.43 | 13.43 | 13.11 | 13.22 | 61,055 | -0.33(-2.44%) |
Jun 08, 2022 | 13.63 | 13.94 | 13.46 | 13.55 | 71,069 | -0.15(-1.09%) |
Jun 07, 2022 | 13.56 | 13.95 | 13.31 | 13.70 | 77,370 | +0.06(+0.44%) |
Jun 06, 2022 | 13.92 | 14.06 | 13.53 | 13.64 | 93,310 | -0.12(-0.87%) |
Jun 03, 2022 | 14.00 | 14.02 | 13.75 | 13.76 | 94,177 | -0.40(-2.82%) |
Jun 02, 2022 | 13.94 | 14.33 | 13.84 | 14.16 | 57,897 | +0.10(+0.71%) |
Jun 01, 2022 | 14.22 | 14.22 | 13.83 | 14.06 | 62,014 | +0.02(+0.14%) |
May 31, 2022 | 14.06 | 14.19 | 13.92 | 14.04 | 49,565 | -0.17(-1.20%) |
May 27, 2022 | 14.39 | 14.54 | 14.06 | 14.21 | 61,819 | -0.07(-0.49%) |
May 26, 2022 | 14.11 | 14.80 | 13.74 | 14.28 | 83,955 | +0.53(+3.85%) |
May 25, 2022 | 14.30 | 14.53 | 13.48 | 13.75 | 98,872 | +0.12(+0.88%) |
May 24, 2022 | 13.43 | 13.82 | 13.25 | 13.63 | 65,586 | -0.04(-0.29%) |
May 23, 2022 | 13.92 | 14.32 | 13.43 | 13.67 | 71,949 | +0.01(+0.07%) |
May 20, 2022 | 13.70 | 13.70 | 13.41 | 13.66 | 49,941 | +0.13(+0.96%) |
May 19, 2022 | 13.18 | 13.75 | 13.17 | 13.53 | 76,866 | +0.53(+4.08%) |
May 18, 2022 | 13.06 | 13.21 | 12.89 | 13.00 | 98,682 | -0.03(-0.23%) |
May 17, 2022 | 12.72 | 13.05 | 12.60 | 13.03 | 43,140 | +0.44(+3.49%) |
May 16, 2022 | 12.95 | 12.95 | 12.43 | 12.59 | 52,725 | -0.32(-2.48%) |
May 13, 2022 | 12.67 | 13.01 | 12.57 | 12.91 | 60,147 | +0.37(+2.95%) |
May 12, 2022 | 12.25 | 12.68 | 12.15 | 12.54 | 67,128 | +0.22(+1.79%) |
May 11, 2022 | 12.44 | 12.51 | 12.11 | 12.32 | 76,506 | -0.10(-0.81%) |
May 10, 2022 | 12.77 | 13.00 | 12.21 | 12.42 | 64,876 | -0.15(-1.19%) |
May 09, 2022 | 12.63 | 12.81 | 12.38 | 12.57 | 106,449 | -0.18(-1.41%) |
May 06, 2022 | 12.94 | 13.17 | 12.63 | 12.75 | 111,042 | -0.28(-2.15%) |
May 05, 2022 | 13.06 | 13.28 | 12.74 | 13.03 | 68,099 | -0.23(-1.73%) |
May 04, 2022 | 12.93 | 13.28 | 12.69 | 13.26 | 82,007 | +0.24(+1.84%) |
May 03, 2022 | 12.89 | 13.10 | 12.68 | 13.02 | 309,653 | +0.21(+1.64%) |
May 02, 2022 | 12.78 | 13.06 | 12.63 | 12.81 | 267,459 | -0.03(-0.23%) |
Apr 29, 2022 | 12.89 | 13.14 | 12.73 | 12.84 | 130,026 | -0.15(-1.15%) |
Apr 28, 2022 | 12.86 | 13.18 | 12.71 | 12.99 | 143,000 | +0.31(+2.44%) |
Apr 27, 2022 | 12.90 | 12.98 | 12.60 | 12.68 | 319,071 | -0.22(-1.71%) |
Apr 26, 2022 | 12.92 | 13.10 | 12.73 | 12.90 | 115,536 | -0.07(-0.54%) |
Apr 25, 2022 | 13.40 | 13.57 | 12.84 | 12.97 | 240,912 | -0.43(-3.21%) |
Apr 22, 2022 | 13.50 | 13.58 | 13.31 | 13.40 | 106,138 | -0.11(-0.81%) |
Apr 21, 2022 | 13.93 | 14.04 | 13.51 | 13.51 | 50,394 | -0.31(-2.24%) |
Apr 20, 2022 | 14.36 | 14.36 | 13.75 | 13.82 | 91,144 | -0.37(-2.61%) |
Apr 19, 2022 | 14.10 | 14.39 | 14.08 | 14.19 | 84,762 | +0.01(+0.07%) |
Apr 18, 2022 | 14.22 | 14.32 | 14.11 | 14.18 | 56,231 | -0.05(-0.35%) |
Apr 14, 2022 | 14.63 | 14.64 | 14.11 | 14.23 | 88,916 | -0.28(-1.93%) |
Apr 13, 2022 | 14.55 | 14.66 | 14.50 | 14.51 | 53,885 | -0.02(-0.14%) |
Apr 12, 2022 | 14.50 | 14.71 | 14.41 | 14.53 | 65,077 | +0.11(+0.76%) |
Apr 11, 2022 | 14.80 | 14.80 | 14.29 | 14.42 | 66,494 | -0.43(-2.90%) |
Apr 08, 2022 | 15.11 | 15.16 | 14.77 | 14.85 | 45,520 | -0.34(-2.24%) |
Apr 07, 2022 | 15.23 | 15.32 | 15.00 | 15.19 | 38,459 | -0.05(-0.33%) |
Apr 06, 2022 | 15.93 | 15.93 | 15.14 | 15.24 | 94,619 | -0.62(-3.91%) |
Apr 05, 2022 | 15.72 | 15.95 | 15.47 | 15.86 | 94,440 | -0.13(-0.81%) |
Apr 04, 2022 | 15.71 | 16.04 | 15.56 | 15.99 | 62,254 | +0.20(+1.27%) |