Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.31 | 14.63 | 14.24 | 14.44 | 3,402,492 | -0.09(-0.60%) |
Jun 29, 2022 | 14.51 | 14.58 | 14.35 | 14.53 | 2,696,460 | +0.00(+0.00%) |
Jun 28, 2022 | 14.91 | 14.99 | 14.53 | 14.53 | 2,810,217 | -0.31(-2.07%) |
Jun 27, 2022 | 14.69 | 14.90 | 14.59 | 14.84 | 3,966,727 | +0.20(+1.38%) |
Jun 24, 2022 | 14.04 | 14.70 | 13.96 | 14.63 | 5,874,497 | +0.68(+4.90%) |
Jun 23, 2022 | 14.11 | 14.25 | 13.90 | 13.95 | 2,143,797 | -0.16(-1.12%) |
Jun 22, 2022 | 14.07 | 14.18 | 13.95 | 14.11 | 2,672,193 | +0.04(+0.25%) |
Jun 21, 2022 | 14.19 | 14.19 | 13.89 | 14.07 | 3,238,476 | +0.26(+1.91%) |
Jun 17, 2022 | 13.63 | 13.90 | 13.56 | 13.81 | 8,138,105 | +0.25(+1.81%) |
Jun 16, 2022 | 13.90 | 13.94 | 13.42 | 13.56 | 4,585,342 | -0.55(-3.91%) |
Jun 15, 2022 | 14.29 | 14.36 | 13.98 | 14.12 | 4,105,218 | -0.11(-0.77%) |
Jun 14, 2022 | 14.15 | 14.29 | 14.00 | 14.23 | 4,783,764 | +0.06(+0.43%) |
Jun 13, 2022 | 14.48 | 14.68 | 14.09 | 14.17 | 4,072,065 | -0.64(-4.32%) |
Jun 10, 2022 | 14.85 | 14.99 | 14.73 | 14.81 | 3,699,780 | -0.29(-1.95%) |
Jun 09, 2022 | 15.29 | 15.29 | 15.09 | 15.10 | 3,186,618 | -0.16(-1.08%) |
Jun 08, 2022 | 15.44 | 15.49 | 15.23 | 15.26 | 3,567,446 | -0.27(-1.72%) |
Jun 07, 2022 | 15.22 | 15.54 | 15.12 | 15.53 | 5,091,721 | +0.19(+1.24%) |
Jun 06, 2022 | 15.30 | 15.48 | 15.23 | 15.34 | 3,414,513 | +0.13(+0.85%) |
Jun 03, 2022 | 15.33 | 15.41 | 15.21 | 15.21 | 2,553,461 | -0.21(-1.35%) |
Jun 02, 2022 | 15.51 | 15.51 | 15.15 | 15.42 | 5,118,774 | -0.03(-0.22%) |
Jun 01, 2022 | 15.75 | 15.76 | 15.32 | 15.45 | 3,260,267 | -0.22(-1.43%) |
May 31, 2022 | 15.51 | 15.74 | 15.32 | 15.68 | 9,540,875 | +0.13(+0.83%) |
May 27, 2022 | 15.28 | 15.56 | 15.14 | 15.55 | 3,242,983 | +0.33(+2.16%) |
May 26, 2022 | 15.20 | 15.30 | 15.16 | 15.22 | 3,574,738 | +0.08(+0.51%) |
May 25, 2022 | 14.92 | 15.25 | 14.85 | 15.14 | 4,297,738 | +0.14(+0.92%) |
May 24, 2022 | 14.95 | 15.10 | 14.67 | 15.00 | 3,827,560 | -0.04(-0.29%) |
May 23, 2022 | 15.03 | 15.23 | 14.87 | 15.05 | 3,464,711 | +0.29(+1.99%) |
May 20, 2022 | 14.80 | 14.84 | 14.51 | 14.75 | 3,321,431 | +0.07(+0.47%) |
May 19, 2022 | 14.72 | 14.91 | 14.56 | 14.68 | 4,884,370 | -0.14(-0.93%) |
May 18, 2022 | 14.75 | 15.00 | 14.52 | 14.82 | 4,650,324 | -0.22(-1.49%) |
May 17, 2022 | 14.96 | 15.12 | 14.90 | 15.05 | 3,756,966 | +0.29(+1.93%) |
May 16, 2022 | 14.62 | 14.86 | 14.52 | 14.76 | 2,674,972 | +0.07(+0.47%) |
May 13, 2022 | 14.49 | 14.73 | 14.43 | 14.69 | 3,166,753 | +0.29(+2.04%) |
May 12, 2022 | 14.22 | 14.45 | 14.14 | 14.40 | 4,563,803 | +0.11(+0.79%) |
May 11, 2022 | 14.50 | 14.66 | 14.24 | 14.29 | 3,878,871 | -0.13(-0.90%) |
May 10, 2022 | 14.94 | 15.01 | 14.33 | 14.42 | 4,363,886 | -0.44(-2.97%) |
May 09, 2022 | 14.48 | 14.93 | 14.44 | 14.86 | 4,312,156 | +0.20(+1.36%) |
May 06, 2022 | 14.90 | 15.03 | 14.57 | 14.66 | 3,968,529 | -0.35(-2.30%) |
May 05, 2022 | 15.13 | 15.26 | 14.87 | 15.00 | 4,597,247 | -0.30(-1.98%) |
May 04, 2022 | 15.01 | 15.42 | 14.88 | 15.31 | 5,300,373 | +0.29(+1.90%) |
May 03, 2022 | 15.08 | 15.28 | 14.82 | 15.02 | 4,524,588 | -0.04(-0.29%) |
May 02, 2022 | 14.51 | 15.06 | 14.36 | 15.06 | 7,153,669 | +0.58(+4.00%) |
Apr 29, 2022 | 15.21 | 15.54 | 14.43 | 14.49 | 15,291,278 | -2.08(-12.57%) |
Apr 28, 2022 | 16.29 | 16.65 | 16.11 | 16.57 | 5,832,430 | +0.49(+3.06%) |
Apr 27, 2022 | 16.13 | 16.26 | 15.83 | 16.08 | 4,505,383 | -0.12(-0.75%) |
Apr 26, 2022 | 16.42 | 16.42 | 16.18 | 16.20 | 4,071,185 | -0.34(-2.04%) |
Apr 25, 2022 | 16.42 | 16.54 | 15.99 | 16.53 | 4,119,387 | +0.10(+0.58%) |
Apr 22, 2022 | 17.00 | 17.03 | 16.44 | 16.44 | 3,744,205 | -0.69(-4.04%) |
Apr 21, 2022 | 16.93 | 17.26 | 16.90 | 17.13 | 3,920,378 | +0.36(+2.16%) |
Apr 20, 2022 | 16.67 | 16.96 | 16.67 | 16.77 | 3,295,310 | +0.14(+0.83%) |
Apr 19, 2022 | 16.42 | 16.68 | 16.41 | 16.63 | 2,666,228 | +0.26(+1.58%) |
Apr 18, 2022 | 16.29 | 16.52 | 16.29 | 16.37 | 2,168,627 | -0.01(-0.05%) |
Apr 14, 2022 | 16.28 | 16.47 | 16.28 | 16.38 | 2,570,728 | +0.16(+0.96%) |
Apr 13, 2022 | 15.99 | 16.23 | 15.89 | 16.22 | 3,033,448 | +0.12(+0.75%) |
Apr 12, 2022 | 16.36 | 16.47 | 16.09 | 16.10 | 4,024,523 | -0.35(-2.10%) |
Apr 11, 2022 | 16.27 | 16.54 | 16.23 | 16.45 | 2,894,177 | +0.13(+0.79%) |
Apr 08, 2022 | 16.42 | 16.44 | 16.18 | 16.32 | 2,988,146 | +0.02(+0.11%) |
Apr 07, 2022 | 16.34 | 16.44 | 15.96 | 16.30 | 3,305,452 | -0.02(-0.11%) |
Apr 06, 2022 | 16.21 | 16.50 | 16.12 | 16.32 | 4,845,262 | +0.02(+0.11%) |
Apr 05, 2022 | 16.37 | 16.59 | 16.26 | 16.30 | 4,320,924 | -0.10(-0.58%) |
Apr 04, 2022 | 16.38 | 16.49 | 16.21 | 16.40 | 4,570,130 | -0.04(-0.26%) |