Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.26 | 14.31 | 14.15 | 14.18 | 1,796,142 | -0.09(-0.63%) |
Jun 29, 2022 | 14.36 | 14.40 | 14.25 | 14.27 | 1,229,649 | -0.02(-0.14%) |
Jun 28, 2022 | 14.35 | 14.35 | 14.25 | 14.29 | 1,704,417 | -0.03(-0.21%) |
Jun 27, 2022 | 14.37 | 14.39 | 14.28 | 14.32 | 1,859,090 | +0.00(+0.00%) |
Jun 24, 2022 | 14.32 | 14.39 | 14.28 | 14.32 | 1,253,556 | -0.02(-0.14%) |
Jun 23, 2022 | 14.45 | 14.50 | 14.29 | 14.34 | 2,231,484 | -0.09(-0.62%) |
Jun 22, 2022 | 14.51 | 14.53 | 14.43 | 14.43 | 1,794,385 | +0.05(+0.35%) |
Jun 21, 2022 | 14.42 | 14.48 | 14.35 | 14.38 | 1,635,770 | -0.04(-0.28%) |
Jun 17, 2022 | 14.51 | 14.51 | 14.40 | 14.42 | 1,680,085 | -0.11(-0.76%) |
Jun 16, 2022 | 14.34 | 14.55 | 14.29 | 14.53 | 2,471,967 | +0.16(+1.11%) |
Jun 15, 2022 | 14.38 | 14.44 | 14.28 | 14.37 | 3,115,479 | +0.15(+1.05%) |
Jun 14, 2022 | 14.29 | 14.29 | 14.20 | 14.22 | 3,266,862 | -0.10(-0.70%) |
Jun 13, 2022 | 14.44 | 14.44 | 14.27 | 14.32 | 3,667,376 | -0.37(-2.52%) |
Jun 10, 2022 | 14.40 | 14.72 | 14.37 | 14.69 | 3,829,777 | +0.18(+1.24%) |
Jun 09, 2022 | 14.55 | 14.56 | 14.46 | 14.51 | 1,227,772 | -0.05(-0.34%) |
Jun 08, 2022 | 14.56 | 14.62 | 14.55 | 14.56 | 1,469,569 | -0.03(-0.21%) |
Jun 07, 2022 | 14.52 | 14.61 | 14.48 | 14.59 | 1,549,001 | +0.13(+0.90%) |
Jun 06, 2022 | 14.58 | 14.58 | 14.45 | 14.46 | 1,121,900 | -0.08(-0.55%) |
Jun 03, 2022 | 14.63 | 14.65 | 14.50 | 14.54 | 1,283,845 | -0.14(-0.95%) |
Jun 02, 2022 | 14.60 | 14.70 | 14.60 | 14.68 | 1,686,405 | +0.18(+1.24%) |
Jun 01, 2022 | 14.49 | 14.53 | 14.42 | 14.50 | 1,033,267 | +0.12(+0.83%) |
May 31, 2022 | 14.52 | 14.55 | 14.38 | 14.38 | 2,045,249 | -0.16(-1.10%) |
May 27, 2022 | 14.61 | 14.62 | 14.51 | 14.54 | 1,077,273 | +0.02(+0.14%) |
May 26, 2022 | 14.47 | 14.56 | 14.44 | 14.52 | 1,367,192 | -0.01(-0.07%) |
May 25, 2022 | 14.52 | 14.55 | 14.44 | 14.53 | 1,307,489 | -0.09(-0.62%) |
May 24, 2022 | 14.53 | 14.63 | 14.52 | 14.62 | 1,498,222 | +0.13(+0.90%) |
May 23, 2022 | 14.51 | 14.54 | 14.45 | 14.49 | 1,136,991 | +0.08(+0.56%) |
May 20, 2022 | 14.41 | 14.45 | 14.32 | 14.41 | 1,223,431 | +0.01(+0.07%) |
May 19, 2022 | 14.35 | 14.45 | 14.30 | 14.40 | 1,973,971 | +0.21(+1.48%) |
May 18, 2022 | 14.13 | 14.24 | 14.11 | 14.19 | 1,945,852 | +0.07(+0.50%) |
May 17, 2022 | 14.30 | 14.31 | 14.12 | 14.12 | 4,139,424 | -0.18(-1.26%) |
May 16, 2022 | 14.12 | 14.30 | 14.11 | 14.30 | 2,136,537 | +0.16(+1.13%) |
May 13, 2022 | 14.10 | 14.21 | 14.07 | 14.14 | 2,725,542 | -0.13(-0.91%) |
May 12, 2022 | 14.45 | 14.48 | 14.21 | 14.27 | 3,108,413 | -0.28(-1.92%) |
May 11, 2022 | 14.50 | 14.58 | 14.47 | 14.55 | 1,876,485 | +0.14(+0.97%) |
May 10, 2022 | 14.61 | 14.65 | 14.39 | 14.41 | 2,453,286 | -0.15(-1.03%) |
May 09, 2022 | 14.74 | 14.76 | 14.53 | 14.56 | 3,964,116 | -0.29(-1.95%) |
May 06, 2022 | 14.81 | 14.94 | 14.78 | 14.85 | 2,766,692 | +0.06(+0.41%) |
May 05, 2022 | 15.00 | 15.00 | 14.74 | 14.79 | 2,931,828 | -0.05(-0.34%) |
May 04, 2022 | 14.73 | 14.91 | 14.67 | 14.84 | 3,829,655 | +0.15(+1.02%) |
May 03, 2022 | 14.68 | 14.80 | 14.65 | 14.69 | 2,303,871 | +0.04(+0.27%) |
May 02, 2022 | 14.72 | 14.74 | 14.62 | 14.65 | 3,913,855 | -0.32(-2.14%) |
Apr 29, 2022 | 15.01 | 15.08 | 14.95 | 14.97 | 2,323,493 | +0.04(+0.27%) |
Apr 28, 2022 | 14.81 | 14.93 | 14.81 | 14.93 | 1,731,372 | +0.11(+0.74%) |
Apr 27, 2022 | 14.95 | 14.96 | 14.80 | 14.82 | 4,142,611 | -0.20(-1.33%) |
Apr 26, 2022 | 15.09 | 15.10 | 14.97 | 15.02 | 2,991,927 | +0.00(+0.00%) |
Apr 25, 2022 | 15.05 | 15.05 | 14.95 | 15.02 | 3,952,037 | -0.29(-1.89%) |
Apr 22, 2022 | 15.37 | 15.41 | 15.25 | 15.31 | 2,209,209 | -0.15(-0.97%) |
Apr 21, 2022 | 15.45 | 15.49 | 15.31 | 15.46 | 4,991,476 | -0.04(-0.26%) |
Apr 20, 2022 | 15.43 | 15.52 | 15.39 | 15.50 | 2,555,813 | +0.07(+0.45%) |
Apr 19, 2022 | 15.56 | 15.58 | 15.39 | 15.43 | 3,100,052 | -0.23(-1.47%) |
Apr 18, 2022 | 15.77 | 15.78 | 15.63 | 15.66 | 4,464,074 | +0.03(+0.19%) |
Apr 14, 2022 | 15.61 | 15.66 | 15.52 | 15.63 | 2,397,185 | +0.00(+0.00%) |
Apr 13, 2022 | 15.58 | 15.66 | 15.58 | 15.63 | 3,256,995 | +0.09(+0.58%) |
Apr 12, 2022 | 15.57 | 15.59 | 15.51 | 15.54 | 4,752,262 | +0.06(+0.39%) |
Apr 11, 2022 | 15.52 | 15.52 | 15.36 | 15.48 | 3,939,417 | +0.08(+0.52%) |
Apr 08, 2022 | 15.37 | 15.40 | 15.34 | 15.40 | 4,373,367 | +0.08(+0.52%) |
Apr 07, 2022 | 15.31 | 15.35 | 15.29 | 15.32 | 3,635,224 | +0.03(+0.20%) |
Apr 06, 2022 | 15.32 | 15.34 | 15.22 | 15.29 | 3,390,311 | +0.04(+0.26%) |
Apr 05, 2022 | 15.43 | 15.43 | 15.24 | 15.25 | 4,420,660 | -0.09(-0.59%) |
Apr 04, 2022 | 15.46 | 15.46 | 15.31 | 15.34 | 5,286,786 | +0.00(+0.00%) |