Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.10 | 12.82 | 12.08 | 12.56 | 195,012 | +0.13(+1.05%) |
Jun 29, 2022 | 12.92 | 13.06 | 12.30 | 12.43 | 173,827 | -0.48(-3.72%) |
Jun 28, 2022 | 13.06 | 13.75 | 12.90 | 12.91 | 294,336 | -0.05(-0.39%) |
Jun 27, 2022 | 12.52 | 13.04 | 12.35 | 12.96 | 240,104 | +0.48(+3.85%) |
Jun 24, 2022 | 11.95 | 12.69 | 11.82 | 12.48 | 1,068,959 | +0.65(+5.49%) |
Jun 23, 2022 | 11.77 | 12.09 | 11.20 | 11.83 | 638,071 | +0.07(+0.60%) |
Jun 22, 2022 | 12.65 | 13.04 | 11.63 | 11.76 | 394,993 | -1.08(-8.41%) |
Jun 21, 2022 | 13.11 | 13.56 | 12.83 | 12.84 | 268,564 | +0.05(+0.39%) |
Jun 17, 2022 | 13.11 | 13.47 | 12.79 | 12.79 | 483,048 | -0.38(-2.89%) |
Jun 16, 2022 | 14.13 | 14.13 | 13.02 | 13.17 | 186,835 | -1.28(-8.86%) |
Jun 15, 2022 | 14.25 | 14.76 | 13.93 | 14.45 | 278,568 | +0.44(+3.14%) |
Jun 14, 2022 | 14.83 | 15.33 | 13.42 | 14.01 | 457,267 | -0.76(-5.15%) |
Jun 13, 2022 | 15.05 | 15.59 | 14.56 | 14.77 | 160,428 | -0.85(-5.44%) |
Jun 10, 2022 | 16.28 | 16.61 | 15.58 | 15.62 | 130,264 | -0.91(-5.51%) |
Jun 09, 2022 | 16.81 | 16.95 | 16.35 | 16.53 | 123,596 | -0.23(-1.37%) |
Jun 08, 2022 | 16.77 | 16.94 | 16.26 | 16.76 | 160,243 | +0.13(+0.78%) |
Jun 07, 2022 | 16.99 | 17.02 | 16.20 | 16.63 | 301,622 | -0.50(-2.92%) |
Jun 06, 2022 | 18.87 | 18.87 | 17.00 | 17.13 | 191,440 | -1.40(-7.56%) |
Jun 03, 2022 | 18.45 | 19.00 | 18.25 | 18.53 | 90,149 | -0.16(-0.86%) |
Jun 02, 2022 | 18.11 | 18.91 | 17.84 | 18.69 | 198,198 | +0.63(+3.49%) |
Jun 01, 2022 | 18.84 | 18.95 | 18.00 | 18.06 | 226,792 | -0.82(-4.34%) |
May 31, 2022 | 18.38 | 19.08 | 17.90 | 18.88 | 193,131 | +0.42(+2.28%) |
May 27, 2022 | 17.23 | 18.71 | 17.23 | 18.46 | 156,361 | +1.36(+7.95%) |
May 26, 2022 | 16.48 | 17.60 | 16.15 | 17.10 | 219,242 | +0.78(+4.78%) |
May 25, 2022 | 14.99 | 16.34 | 14.99 | 16.32 | 265,777 | +1.12(+7.37%) |
May 24, 2022 | 16.25 | 16.25 | 15.15 | 15.20 | 388,158 | -1.19(-7.26%) |
May 23, 2022 | 15.83 | 16.63 | 15.04 | 16.39 | 284,457 | +0.72(+4.59%) |
May 20, 2022 | 16.60 | 16.90 | 15.30 | 15.67 | 555,218 | -0.79(-4.80%) |
May 19, 2022 | 16.03 | 16.81 | 15.98 | 16.46 | 348,776 | +0.06(+0.37%) |
May 18, 2022 | 15.97 | 16.84 | 15.53 | 16.40 | 558,652 | +0.15(+0.92%) |
May 17, 2022 | 15.05 | 16.30 | 15.05 | 16.25 | 318,789 | +1.35(+9.06%) |
May 16, 2022 | 14.17 | 15.14 | 14.06 | 14.90 | 524,496 | +0.53(+3.69%) |
May 13, 2022 | 16.55 | 16.77 | 13.37 | 14.37 | 1,741,589 | -2.26(-13.59%) |
May 12, 2022 | 15.75 | 17.04 | 15.51 | 16.63 | 580,542 | +0.68(+4.26%) |
May 11, 2022 | 16.15 | 16.75 | 15.78 | 15.95 | 210,972 | -0.23(-1.42%) |
May 10, 2022 | 16.70 | 17.04 | 15.79 | 16.18 | 161,787 | -0.07(-0.43%) |
May 09, 2022 | 16.60 | 16.85 | 15.51 | 16.25 | 273,520 | -0.87(-5.08%) |
May 06, 2022 | 18.10 | 18.10 | 16.58 | 17.12 | 521,850 | -1.23(-6.70%) |
May 05, 2022 | 20.74 | 20.74 | 17.88 | 18.35 | 491,794 | -2.85(-13.44%) |
May 04, 2022 | 21.48 | 21.52 | 19.30 | 21.20 | 286,607 | -0.19(-0.89%) |
May 03, 2022 | 21.27 | 21.49 | 20.13 | 21.39 | 129,151 | +0.13(+0.61%) |
May 02, 2022 | 20.72 | 21.69 | 20.00 | 21.26 | 182,837 | +0.54(+2.61%) |
Apr 29, 2022 | 21.76 | 22.20 | 20.49 | 20.72 | 160,697 | -1.05(-4.82%) |
Apr 28, 2022 | 21.60 | 21.93 | 20.96 | 21.77 | 262,030 | +0.62(+2.93%) |
Apr 27, 2022 | 21.30 | 21.96 | 20.74 | 21.15 | 217,529 | -0.16(-0.75%) |
Apr 26, 2022 | 23.31 | 23.32 | 21.21 | 21.31 | 271,340 | -2.14(-9.13%) |
Apr 25, 2022 | 23.11 | 23.50 | 22.48 | 23.45 | 301,784 | -0.05(-0.21%) |
Apr 22, 2022 | 24.44 | 24.80 | 23.37 | 23.50 | 371,757 | -1.05(-4.28%) |
Apr 21, 2022 | 24.25 | 25.49 | 23.81 | 24.55 | 658,363 | +0.43(+1.78%) |
Apr 20, 2022 | 22.70 | 24.18 | 22.60 | 24.12 | 837,592 | +1.66(+7.39%) |
Apr 19, 2022 | 22.85 | 23.48 | 22.26 | 22.46 | 531,631 | -0.35(-1.53%) |
Apr 18, 2022 | 22.14 | 22.90 | 22.05 | 22.81 | 406,577 | +0.54(+2.42%) |
Apr 14, 2022 | 22.30 | 23.00 | 21.66 | 22.27 | 343,758 | -0.23(-1.02%) |
Apr 13, 2022 | 22.50 | 23.00 | 22.09 | 22.50 | 470,307 | +0.13(+0.58%) |
Apr 12, 2022 | 22.71 | 23.00 | 22.31 | 22.37 | 362,499 | -0.18(-0.80%) |
Apr 11, 2022 | 21.99 | 22.90 | 21.66 | 22.55 | 383,568 | +0.08(+0.36%) |
Apr 08, 2022 | 22.06 | 23.05 | 21.45 | 22.47 | 550,322 | +0.47(+2.14%) |
Apr 07, 2022 | 21.30 | 22.55 | 20.74 | 22.00 | 3,365,786 | +1.39(+6.74%) |
Apr 06, 2022 | 20.46 | 21.02 | 20.17 | 20.61 | 669,501 | -0.41(-1.95%) |
Apr 05, 2022 | 21.76 | 22.07 | 20.40 | 21.02 | 1,094,921 | -2.61(-11.05%) |
Apr 04, 2022 | 23.72 | 23.97 | 23.06 | 23.63 | 184,177 | -0.03(-0.13%) |