Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.86 | 14.74 | 13.52 | 14.14 | 199,260 | +0.04(+0.28%) |
Jun 29, 2022 | 14.75 | 14.86 | 14.02 | 14.10 | 107,940 | -0.78(-5.24%) |
Jun 28, 2022 | 15.46 | 15.74 | 14.82 | 14.88 | 102,550 | -0.59(-3.81%) |
Jun 27, 2022 | 16.52 | 16.68 | 15.11 | 15.47 | 167,029 | -1.02(-6.19%) |
Jun 24, 2022 | 16.07 | 16.63 | 15.90 | 16.49 | 194,938 | +0.57(+3.58%) |
Jun 23, 2022 | 15.43 | 15.95 | 15.17 | 15.92 | 69,731 | +0.49(+3.18%) |
Jun 22, 2022 | 15.10 | 16.00 | 15.10 | 15.43 | 58,778 | +0.02(+0.13%) |
Jun 21, 2022 | 15.87 | 15.92 | 15.36 | 15.41 | 71,257 | +0.12(+0.78%) |
Jun 17, 2022 | 15.26 | 15.96 | 15.12 | 15.29 | 195,074 | +0.01(+0.07%) |
Jun 16, 2022 | 15.30 | 15.50 | 14.85 | 15.28 | 76,321 | -0.46(-2.92%) |
Jun 15, 2022 | 15.45 | 16.05 | 15.19 | 15.74 | 76,065 | +0.54(+3.55%) |
Jun 14, 2022 | 15.14 | 15.51 | 14.81 | 15.20 | 90,068 | +0.13(+0.86%) |
Jun 13, 2022 | 15.65 | 16.02 | 15.03 | 15.07 | 157,862 | -1.37(-8.33%) |
Jun 10, 2022 | 16.99 | 17.48 | 16.28 | 16.44 | 109,558 | -0.96(-5.52%) |
Jun 09, 2022 | 17.14 | 17.50 | 16.84 | 17.40 | 76,999 | -0.03(-0.17%) |
Jun 08, 2022 | 16.84 | 17.65 | 16.83 | 17.43 | 73,173 | +0.63(+3.75%) |
Jun 07, 2022 | 16.48 | 16.86 | 16.00 | 16.80 | 93,056 | +0.36(+2.19%) |
Jun 06, 2022 | 16.95 | 16.95 | 16.12 | 16.44 | 97,751 | -0.26(-1.56%) |
Jun 03, 2022 | 16.83 | 17.07 | 16.05 | 16.70 | 98,225 | -0.31(-1.82%) |
Jun 02, 2022 | 16.50 | 17.09 | 16.50 | 17.01 | 104,046 | +0.56(+3.40%) |
Jun 01, 2022 | 17.26 | 17.64 | 16.25 | 16.45 | 120,296 | -0.81(-4.69%) |
May 31, 2022 | 16.92 | 17.81 | 16.52 | 17.26 | 271,437 | +0.44(+2.62%) |
May 27, 2022 | 16.03 | 17.12 | 16.03 | 16.82 | 71,183 | +0.85(+5.32%) |
May 26, 2022 | 15.86 | 16.69 | 15.86 | 15.97 | 64,647 | +0.26(+1.65%) |
May 25, 2022 | 15.40 | 16.06 | 15.13 | 15.71 | 87,713 | +0.35(+2.28%) |
May 24, 2022 | 16.35 | 16.44 | 15.23 | 15.36 | 163,704 | -1.18(-7.13%) |
May 23, 2022 | 16.98 | 17.16 | 16.30 | 16.54 | 135,323 | -0.45(-2.65%) |
May 20, 2022 | 17.22 | 17.22 | 16.36 | 16.99 | 157,809 | +0.17(+1.01%) |
May 19, 2022 | 16.77 | 17.28 | 16.66 | 16.82 | 159,550 | -0.11(-0.65%) |
May 18, 2022 | 17.70 | 17.86 | 16.71 | 16.93 | 166,803 | -1.00(-5.58%) |
May 17, 2022 | 17.73 | 18.06 | 17.19 | 17.93 | 131,803 | +0.32(+1.82%) |
May 16, 2022 | 17.97 | 18.86 | 17.25 | 17.61 | 221,659 | -0.70(-3.82%) |
May 13, 2022 | 20.95 | 20.95 | 17.09 | 18.31 | 308,893 | -1.89(-9.36%) |
May 12, 2022 | 19.32 | 20.70 | 18.99 | 20.20 | 180,231 | +0.54(+2.75%) |
May 11, 2022 | 20.95 | 21.41 | 19.23 | 19.66 | 170,343 | -1.24(-5.93%) |
May 10, 2022 | 21.63 | 21.73 | 20.02 | 20.90 | 133,277 | -0.25(-1.18%) |
May 09, 2022 | 21.25 | 21.59 | 19.95 | 21.15 | 158,036 | -0.59(-2.71%) |
May 06, 2022 | 24.12 | 24.12 | 21.49 | 21.74 | 163,502 | -2.69(-11.01%) |
May 05, 2022 | 26.68 | 27.14 | 24.10 | 24.43 | 78,462 | -2.94(-10.74%) |
May 04, 2022 | 26.67 | 27.60 | 25.51 | 27.37 | 68,060 | +0.69(+2.59%) |
May 03, 2022 | 26.66 | 27.50 | 25.83 | 26.68 | 100,175 | -0.34(-1.26%) |
May 02, 2022 | 25.68 | 27.02 | 25.68 | 27.02 | 55,618 | +1.15(+4.45%) |
Apr 29, 2022 | 26.07 | 26.82 | 25.79 | 25.87 | 88,814 | -0.21(-0.81%) |
Apr 28, 2022 | 25.09 | 26.95 | 24.59 | 26.08 | 110,695 | +1.14(+4.57%) |
Apr 27, 2022 | 25.00 | 25.70 | 24.51 | 24.94 | 95,577 | -0.13(-0.52%) |
Apr 26, 2022 | 25.99 | 25.99 | 25.07 | 25.07 | 68,738 | -1.29(-4.89%) |
Apr 25, 2022 | 25.78 | 26.69 | 25.30 | 26.36 | 108,512 | +0.63(+2.45%) |
Apr 22, 2022 | 25.80 | 26.58 | 25.53 | 25.73 | 83,403 | -0.30(-1.15%) |
Apr 21, 2022 | 27.50 | 27.86 | 25.23 | 26.03 | 118,254 | -1.00(-3.70%) |
Apr 20, 2022 | 27.73 | 28.34 | 26.49 | 27.03 | 69,863 | -0.64(-2.31%) |
Apr 19, 2022 | 26.16 | 28.01 | 26.16 | 27.67 | 73,508 | +1.28(+4.85%) |
Apr 18, 2022 | 26.23 | 26.91 | 25.64 | 26.39 | 71,668 | -0.20(-0.75%) |
Apr 14, 2022 | 27.89 | 28.26 | 26.46 | 26.59 | 69,462 | -1.66(-5.88%) |
Apr 13, 2022 | 28.06 | 28.37 | 27.30 | 28.25 | 108,927 | +0.25(+0.89%) |
Apr 12, 2022 | 27.91 | 28.79 | 27.44 | 28.00 | 107,470 | +0.57(+2.08%) |
Apr 11, 2022 | 27.03 | 27.96 | 26.57 | 27.43 | 83,531 | +0.01(+0.04%) |
Apr 08, 2022 | 27.47 | 28.11 | 25.27 | 27.42 | 88,287 | -0.42(-1.51%) |
Apr 07, 2022 | 27.61 | 27.89 | 26.51 | 27.84 | 90,398 | +0.21(+0.76%) |
Apr 06, 2022 | 26.29 | 28.64 | 25.27 | 27.63 | 206,438 | +1.31(+4.98%) |
Apr 05, 2022 | 27.86 | 28.11 | 26.26 | 26.32 | 81,162 | -1.42(-5.12%) |
Apr 04, 2022 | 26.72 | 28.02 | 26.05 | 27.74 | 147,721 | +1.33(+5.04%) |