Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.380 | 9.420 | 8.740 | 9.180 | 11,782,783 | -0.27(-2.86%) |
Jun 29, 2022 | 9.780 | 9.810 | 9.110 | 9.450 | 11,344,787 | -0.41(-4.16%) |
Jun 28, 2022 | 10.70 | 10.94 | 9.820 | 9.860 | 7,487,679 | -0.93(-8.62%) |
Jun 27, 2022 | 11.12 | 11.22 | 10.30 | 10.79 | 8,556,894 | -0.22(-2.00%) |
Jun 24, 2022 | 10.52 | 11.02 | 10.39 | 11.01 | 18,093,186 | +0.50(+4.76%) |
Jun 23, 2022 | 9.850 | 10.56 | 9.610 | 10.51 | 9,807,293 | +0.74(+7.57%) |
Jun 22, 2022 | 9.540 | 10.24 | 9.510 | 9.770 | 9,319,472 | +0.07(+0.72%) |
Jun 21, 2022 | 9.890 | 10.33 | 9.680 | 9.700 | 9,041,750 | -0.04(-0.41%) |
Jun 17, 2022 | 9.430 | 9.920 | 9.370 | 9.740 | 9,527,847 | +0.29(+3.07%) |
Jun 16, 2022 | 9.750 | 9.970 | 9.290 | 9.450 | 10,369,518 | -0.68(-6.71%) |
Jun 15, 2022 | 9.610 | 10.24 | 9.610 | 10.13 | 10,845,670 | +0.55(+5.74%) |
Jun 14, 2022 | 9.970 | 10.08 | 9.445 | 9.580 | 10,071,136 | -0.26(-2.64%) |
Jun 13, 2022 | 10.01 | 10.35 | 9.610 | 9.840 | 13,489,735 | -0.67(-6.37%) |
Jun 10, 2022 | 10.90 | 11.08 | 10.46 | 10.51 | 12,983,806 | -0.61(-5.49%) |
Jun 09, 2022 | 12.07 | 12.10 | 11.10 | 11.12 | 15,165,729 | -1.07(-8.78%) |
Jun 08, 2022 | 12.42 | 13.01 | 12.13 | 12.19 | 10,668,024 | -0.24(-1.93%) |
Jun 07, 2022 | 12.22 | 12.53 | 11.90 | 12.43 | 14,523,472 | -0.05(-0.40%) |
Jun 06, 2022 | 12.65 | 12.87 | 12.29 | 12.48 | 9,000,426 | -0.05(-0.40%) |
Jun 03, 2022 | 13.02 | 13.10 | 12.37 | 12.53 | 8,510,219 | -0.64(-4.86%) |
Jun 02, 2022 | 12.99 | 13.41 | 12.92 | 13.17 | 13,420,570 | +0.23(+1.78%) |
Jun 01, 2022 | 13.88 | 14.31 | 12.89 | 12.94 | 13,884,012 | -1.02(-7.31%) |
May 31, 2022 | 14.46 | 14.74 | 13.77 | 13.96 | 11,222,251 | -0.55(-3.79%) |
May 27, 2022 | 13.96 | 14.52 | 13.87 | 14.51 | 8,389,485 | +0.61(+4.39%) |
May 26, 2022 | 13.16 | 13.95 | 12.87 | 13.90 | 12,968,502 | +0.85(+6.51%) |
May 25, 2022 | 12.43 | 13.27 | 12.43 | 13.05 | 12,435,686 | +0.53(+4.23%) |
May 24, 2022 | 13.47 | 13.47 | 12.34 | 12.52 | 10,296,618 | -1.10(-8.08%) |
May 23, 2022 | 14.58 | 14.58 | 13.05 | 13.62 | 9,698,648 | -0.89(-6.13%) |
May 20, 2022 | 14.96 | 15.04 | 13.68 | 14.51 | 10,261,265 | -0.22(-1.49%) |
May 19, 2022 | 14.28 | 15.07 | 14.14 | 14.73 | 11,275,667 | +0.31(+2.15%) |
May 18, 2022 | 15.24 | 15.92 | 14.31 | 14.42 | 11,311,337 | -1.13(-7.27%) |
May 17, 2022 | 15.83 | 16.22 | 14.68 | 15.55 | 19,232,208 | +0.07(+0.45%) |
May 16, 2022 | 15.56 | 16.16 | 15.26 | 15.48 | 16,842,636 | -0.39(-2.46%) |
May 13, 2022 | 13.89 | 15.90 | 13.82 | 15.87 | 23,371,344 | +2.25(+16.52%) |
May 12, 2022 | 12.05 | 14.14 | 11.80 | 13.62 | 23,498,628 | +1.28(+10.37%) |
May 11, 2022 | 13.33 | 13.94 | 12.24 | 12.34 | 28,626,864 | -0.56(-4.34%) |
May 10, 2022 | 12.10 | 13.48 | 11.25 | 12.90 | 62,995,504 | -1.23(-8.70%) |
May 09, 2022 | 15.34 | 15.61 | 14.06 | 14.13 | 15,937,964 | -1.57(-10.00%) |
May 06, 2022 | 16.74 | 16.94 | 14.70 | 15.70 | 18,179,216 | -1.31(-7.70%) |
May 05, 2022 | 18.53 | 18.53 | 16.67 | 17.01 | 10,814,117 | -1.70(-9.09%) |
May 04, 2022 | 18.27 | 18.86 | 16.78 | 18.71 | 13,099,183 | +0.40(+2.18%) |
May 03, 2022 | 18.44 | 18.85 | 17.96 | 18.31 | 9,002,635 | -0.42(-2.24%) |
May 02, 2022 | 17.65 | 18.83 | 17.21 | 18.73 | 9,322,705 | +1.17(+6.66%) |
Apr 29, 2022 | 18.84 | 19.93 | 17.53 | 17.56 | 11,659,952 | -0.91(-4.93%) |
Apr 28, 2022 | 18.71 | 19.04 | 17.38 | 18.47 | 12,639,475 | -0.17(-0.91%) |
Apr 27, 2022 | 18.55 | 19.50 | 18.34 | 18.64 | 7,261,364 | -0.38(-2.00%) |
Apr 26, 2022 | 20.19 | 20.47 | 18.91 | 19.02 | 8,808,099 | -1.39(-6.81%) |
Apr 25, 2022 | 20.04 | 20.50 | 19.53 | 20.41 | 8,679,253 | +0.02(+0.10%) |
Apr 22, 2022 | 20.72 | 20.88 | 19.66 | 20.39 | 10,773,362 | -0.07(-0.37%) |
Apr 21, 2022 | 22.02 | 22.35 | 20.41 | 20.46 | 8,677,593 | -1.30(-5.99%) |
Apr 20, 2022 | 24.57 | 24.57 | 21.74 | 21.77 | 11,500,984 | -2.76(-11.25%) |
Apr 19, 2022 | 23.76 | 25.12 | 23.51 | 24.53 | 5,752,945 | +0.62(+2.59%) |
Apr 18, 2022 | 23.51 | 24.05 | 21.90 | 23.91 | 9,816,984 | +0.04(+0.17%) |
Apr 14, 2022 | 24.82 | 26.50 | 23.10 | 23.87 | 15,065,447 | -1.16(-4.63%) |
Apr 13, 2022 | 23.66 | 25.05 | 23.29 | 25.03 | 4,850,321 | +1.32(+5.57%) |
Apr 12, 2022 | 24.18 | 25.08 | 23.57 | 23.71 | 5,596,324 | -0.47(-1.94%) |
Apr 11, 2022 | 23.01 | 24.60 | 22.53 | 24.18 | 6,188,714 | +0.62(+2.63%) |
Apr 08, 2022 | 24.40 | 24.59 | 23.40 | 23.56 | 7,830,371 | -0.50(-2.08%) |
Apr 07, 2022 | 24.67 | 25.21 | 22.85 | 24.06 | 10,192,376 | -0.85(-3.41%) |
Apr 06, 2022 | 25.57 | 25.85 | 24.25 | 24.91 | 10,037,751 | -1.29(-4.92%) |
Apr 05, 2022 | 27.71 | 27.95 | 25.88 | 26.20 | 6,888,859 | -1.61(-5.79%) |
Apr 04, 2022 | 26.49 | 27.83 | 25.83 | 27.81 | 6,350,745 | +1.50(+5.70%) |