Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.52 | 14.52 | 14.34 | 14.40 | 238,895 | -0.31(-2.11%) |
Jun 29, 2022 | 14.85 | 14.85 | 14.67 | 14.71 | 115,145 | -0.11(-0.74%) |
Jun 28, 2022 | 14.99 | 14.99 | 14.76 | 14.82 | 109,845 | +0.01(+0.07%) |
Jun 27, 2022 | 15.00 | 15.00 | 14.80 | 14.81 | 292,050 | +0.02(+0.14%) |
Jun 24, 2022 | 14.69 | 14.83 | 14.65 | 14.79 | 175,721 | +0.14(+0.96%) |
Jun 23, 2022 | 14.58 | 14.70 | 14.50 | 14.65 | 269,638 | +0.20(+1.38%) |
Jun 22, 2022 | 14.50 | 14.51 | 14.30 | 14.45 | 189,270 | -0.09(-0.62%) |
Jun 21, 2022 | 14.64 | 14.69 | 14.51 | 14.54 | 351,004 | -0.28(-1.89%) |
Jun 17, 2022 | 14.80 | 14.85 | 14.72 | 14.82 | 117,422 | -0.07(-0.47%) |
Jun 16, 2022 | 14.95 | 14.95 | 14.76 | 14.89 | 403,633 | -0.09(-0.60%) |
Jun 15, 2022 | 14.90 | 15.04 | 14.79 | 14.98 | 275,061 | -0.07(-0.47%) |
Jun 14, 2022 | 15.10 | 15.20 | 15.01 | 15.05 | 115,301 | +0.10(+0.67%) |
Jun 13, 2022 | 15.21 | 15.21 | 14.93 | 14.95 | 468,209 | -0.70(-4.47%) |
Jun 10, 2022 | 15.80 | 15.80 | 15.63 | 15.65 | 217,130 | -0.28(-1.76%) |
Jun 09, 2022 | 16.07 | 16.07 | 15.92 | 15.93 | 138,705 | -0.03(-0.19%) |
Jun 08, 2022 | 16.04 | 16.05 | 15.94 | 15.96 | 222,902 | +0.06(+0.38%) |
Jun 07, 2022 | 15.84 | 15.90 | 15.80 | 15.90 | 172,365 | +0.10(+0.63%) |
Jun 06, 2022 | 15.98 | 15.98 | 15.80 | 15.80 | 145,305 | -0.01(-0.06%) |
Jun 03, 2022 | 15.94 | 15.94 | 15.80 | 15.81 | 174,536 | -0.21(-1.31%) |
Jun 02, 2022 | 16.01 | 16.02 | 15.92 | 16.02 | 225,589 | -0.04(-0.24%) |
Jun 01, 2022 | 16.20 | 16.20 | 16.02 | 16.06 | 159,165 | +0.02(+0.12%) |
May 31, 2022 | 16.13 | 16.16 | 15.96 | 16.04 | 316,125 | +0.14(+0.88%) |
May 27, 2022 | 15.91 | 15.91 | 15.87 | 15.90 | 149,393 | +0.16(+1.02%) |
May 26, 2022 | 15.76 | 15.76 | 15.69 | 15.74 | 279,120 | +0.03(+0.19%) |
May 25, 2022 | 15.73 | 15.73 | 15.61 | 15.71 | 321,561 | +0.31(+2.01%) |
May 24, 2022 | 15.39 | 15.48 | 15.37 | 15.40 | 244,281 | +0.09(+0.59%) |
May 23, 2022 | 15.39 | 15.42 | 15.29 | 15.31 | 222,995 | -0.17(-1.10%) |
May 20, 2022 | 15.70 | 15.70 | 15.39 | 15.48 | 139,925 | -0.12(-0.77%) |
May 19, 2022 | 15.52 | 15.64 | 15.51 | 15.60 | 169,955 | +0.18(+1.17%) |
May 18, 2022 | 15.63 | 15.72 | 15.40 | 15.42 | 141,124 | -0.23(-1.47%) |
May 17, 2022 | 15.56 | 15.67 | 15.56 | 15.65 | 442,644 | +0.69(+4.61%) |
May 16, 2022 | 15.04 | 15.06 | 14.94 | 14.96 | 347,599 | -0.27(-1.77%) |
May 13, 2022 | 15.05 | 15.25 | 15.05 | 15.23 | 491,950 | -0.05(-0.33%) |
May 12, 2022 | 15.46 | 15.46 | 15.24 | 15.28 | 693,191 | -0.81(-5.03%) |
May 11, 2022 | 16.06 | 16.22 | 16.06 | 16.09 | 243,764 | -0.05(-0.31%) |
May 10, 2022 | 16.15 | 16.19 | 16.01 | 16.14 | 327,412 | +0.40(+2.54%) |
May 09, 2022 | 15.99 | 16.04 | 15.73 | 15.74 | 517,722 | -0.88(-5.29%) |
May 06, 2022 | 16.70 | 16.73 | 16.58 | 16.62 | 233,848 | -0.24(-1.42%) |
May 05, 2022 | 17.00 | 17.05 | 16.82 | 16.86 | 269,369 | -0.20(-1.17%) |
May 04, 2022 | 17.03 | 17.10 | 16.89 | 17.06 | 313,773 | -0.16(-0.93%) |
May 03, 2022 | 17.14 | 17.23 | 17.12 | 17.22 | 237,079 | +0.12(+0.70%) |
May 02, 2022 | 17.05 | 17.12 | 17.02 | 17.10 | 221,256 | +0.06(+0.35%) |
Apr 29, 2022 | 17.06 | 17.18 | 17.02 | 17.04 | 282,217 | +0.14(+0.83%) |
Apr 28, 2022 | 16.95 | 16.96 | 16.82 | 16.90 | 340,301 | -0.06(-0.35%) |
Apr 27, 2022 | 16.91 | 17.05 | 16.91 | 16.96 | 237,317 | +0.24(+1.44%) |
Apr 26, 2022 | 16.85 | 16.90 | 16.70 | 16.72 | 231,904 | +0.12(+0.75%) |
Apr 25, 2022 | 16.60 | 16.62 | 16.46 | 16.59 | 487,370 | -0.67(-3.85%) |
Apr 22, 2022 | 17.47 | 17.49 | 17.26 | 17.26 | 184,839 | -0.10(-0.58%) |
Apr 21, 2022 | 17.50 | 17.53 | 17.35 | 17.36 | 315,678 | -0.15(-0.86%) |
Apr 20, 2022 | 17.67 | 17.67 | 17.50 | 17.51 | 228,093 | -0.19(-1.07%) |
Apr 19, 2022 | 17.80 | 17.80 | 17.68 | 17.70 | 326,718 | -0.30(-1.67%) |
Apr 18, 2022 | 18.32 | 18.39 | 18.00 | 18.00 | 196,308 | -0.54(-2.91%) |
Apr 14, 2022 | 18.72 | 18.72 | 18.54 | 18.54 | 100,677 | -0.21(-1.12%) |
Apr 13, 2022 | 18.74 | 18.77 | 18.47 | 18.75 | 115,275 | +0.19(+1.02%) |
Apr 12, 2022 | 18.62 | 18.68 | 18.55 | 18.56 | 91,722 | -0.13(-0.70%) |
Apr 11, 2022 | 18.64 | 18.78 | 18.64 | 18.69 | 252,420 | -0.08(-0.43%) |
Apr 08, 2022 | 18.88 | 18.88 | 18.76 | 18.77 | 145,989 | -0.22(-1.16%) |
Apr 07, 2022 | 18.96 | 19.11 | 18.92 | 18.99 | 101,716 | -0.07(-0.37%) |
Apr 06, 2022 | 19.13 | 19.27 | 19.02 | 19.06 | 188,657 | -0.21(-1.09%) |
Apr 05, 2022 | 19.43 | 19.44 | 19.22 | 19.27 | 148,776 | -0.18(-0.93%) |
Apr 04, 2022 | 19.35 | 19.47 | 19.29 | 19.45 | 201,886 | +0.26(+1.35%) |