Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.60 | 14.83 | 13.98 | 14.63 | 2,678,471 | +0.13(+0.90%) |
Jun 29, 2022 | 14.63 | 14.63 | 14.14 | 14.50 | 1,488,148 | -0.12(-0.82%) |
Jun 28, 2022 | 15.13 | 15.21 | 14.60 | 14.62 | 2,175,273 | -0.48(-3.18%) |
Jun 27, 2022 | 15.54 | 15.56 | 14.74 | 15.10 | 2,328,293 | -0.38(-2.45%) |
Jun 24, 2022 | 15.12 | 15.60 | 15.05 | 15.48 | 5,152,187 | +0.50(+3.34%) |
Jun 23, 2022 | 14.50 | 15.09 | 14.25 | 14.98 | 2,357,472 | +0.57(+3.96%) |
Jun 22, 2022 | 14.32 | 14.96 | 14.20 | 14.41 | 1,858,446 | -0.10(-0.69%) |
Jun 21, 2022 | 14.51 | 14.97 | 14.44 | 14.51 | 2,356,169 | +0.04(+0.28%) |
Jun 17, 2022 | 13.94 | 14.59 | 13.78 | 14.47 | 5,625,643 | +0.65(+4.70%) |
Jun 16, 2022 | 13.85 | 14.21 | 13.62 | 13.82 | 2,835,892 | -0.50(-3.49%) |
Jun 15, 2022 | 14.00 | 14.57 | 13.88 | 14.32 | 2,786,409 | +0.57(+4.15%) |
Jun 14, 2022 | 13.96 | 14.39 | 13.66 | 13.75 | 2,572,836 | -0.09(-0.65%) |
Jun 13, 2022 | 13.75 | 14.10 | 13.44 | 13.84 | 4,963,921 | -0.60(-4.16%) |
Jun 10, 2022 | 14.48 | 14.84 | 14.31 | 14.44 | 3,822,046 | -0.37(-2.50%) |
Jun 09, 2022 | 15.92 | 15.92 | 14.80 | 14.81 | 3,032,484 | -1.14(-7.15%) |
Jun 08, 2022 | 15.90 | 16.20 | 15.75 | 15.95 | 1,573,784 | -0.12(-0.75%) |
Jun 07, 2022 | 15.61 | 16.43 | 15.51 | 16.07 | 1,985,816 | +0.26(+1.64%) |
Jun 06, 2022 | 16.55 | 16.75 | 15.69 | 15.81 | 2,382,112 | -0.55(-3.36%) |
Jun 03, 2022 | 16.46 | 16.64 | 16.05 | 16.36 | 1,571,642 | -0.25(-1.51%) |
Jun 02, 2022 | 15.98 | 16.84 | 15.88 | 16.61 | 3,321,382 | +0.62(+3.88%) |
Jun 01, 2022 | 16.34 | 16.81 | 15.79 | 15.99 | 2,858,403 | -0.21(-1.30%) |
May 31, 2022 | 16.60 | 17.17 | 16.01 | 16.20 | 5,155,965 | -0.68(-4.03%) |
May 27, 2022 | 16.50 | 17.17 | 16.42 | 16.88 | 6,467,572 | +0.38(+2.30%) |
May 26, 2022 | 13.90 | 17.20 | 13.51 | 16.50 | 31,370,012 | -4.92(-22.97%) |
May 25, 2022 | 20.80 | 21.92 | 20.66 | 21.42 | 4,346,812 | +0.47(+2.24%) |
May 24, 2022 | 21.26 | 21.38 | 20.52 | 20.95 | 2,630,235 | -0.77(-3.55%) |
May 23, 2022 | 21.02 | 23.19 | 20.60 | 21.72 | 7,787,709 | +1.06(+5.13%) |
May 20, 2022 | 21.36 | 21.64 | 19.89 | 20.66 | 1,945,901 | -0.46(-2.18%) |
May 19, 2022 | 20.78 | 21.61 | 20.78 | 21.12 | 3,577,650 | +0.18(+0.86%) |
May 18, 2022 | 21.74 | 21.93 | 20.58 | 20.94 | 1,218,525 | -1.13(-5.12%) |
May 17, 2022 | 22.59 | 23.12 | 20.59 | 22.07 | 2,511,044 | +0.10(+0.46%) |
May 16, 2022 | 22.44 | 23.00 | 21.88 | 21.97 | 1,720,427 | -0.56(-2.49%) |
May 13, 2022 | 21.04 | 22.65 | 21.04 | 22.53 | 1,970,712 | +1.92(+9.32%) |
May 12, 2022 | 19.93 | 21.12 | 19.74 | 20.61 | 1,660,204 | +0.29(+1.43%) |
May 11, 2022 | 20.96 | 21.68 | 20.14 | 20.32 | 1,545,044 | -0.78(-3.70%) |
May 10, 2022 | 21.91 | 22.38 | 20.41 | 21.10 | 1,912,411 | -0.32(-1.49%) |
May 09, 2022 | 22.81 | 22.94 | 21.23 | 21.42 | 1,999,311 | -2.11(-8.97%) |
May 06, 2022 | 24.30 | 24.30 | 23.11 | 23.53 | 1,043,381 | -1.06(-4.31%) |
May 05, 2022 | 25.86 | 26.27 | 24.05 | 24.59 | 1,398,640 | -1.75(-6.64%) |
May 04, 2022 | 25.43 | 26.44 | 24.45 | 26.34 | 1,456,703 | +0.90(+3.54%) |
May 03, 2022 | 25.33 | 25.71 | 24.97 | 25.44 | 783,250 | -0.19(-0.74%) |
May 02, 2022 | 24.66 | 25.63 | 24.56 | 25.63 | 1,023,890 | +0.60(+2.40%) |
Apr 29, 2022 | 25.76 | 26.36 | 24.98 | 25.03 | 778,070 | -0.94(-3.62%) |
Apr 28, 2022 | 25.50 | 26.12 | 24.93 | 25.97 | 1,026,620 | +0.87(+3.47%) |
Apr 27, 2022 | 25.48 | 25.89 | 24.90 | 25.10 | 700,760 | -0.29(-1.14%) |
Apr 26, 2022 | 26.20 | 26.24 | 25.09 | 25.39 | 866,294 | -1.01(-3.83%) |
Apr 25, 2022 | 24.82 | 26.52 | 24.79 | 26.40 | 1,391,955 | +1.39(+5.56%) |
Apr 22, 2022 | 26.03 | 26.42 | 24.97 | 25.01 | 1,165,906 | -1.03(-3.96%) |
Apr 21, 2022 | 27.32 | 27.82 | 25.92 | 26.04 | 1,186,066 | -0.94(-3.48%) |
Apr 20, 2022 | 27.49 | 27.85 | 26.96 | 26.98 | 1,045,018 | -0.38(-1.39%) |
Apr 19, 2022 | 25.81 | 27.63 | 25.75 | 27.36 | 1,753,739 | +1.48(+5.72%) |
Apr 18, 2022 | 25.90 | 25.94 | 25.31 | 25.88 | 879,136 | -0.13(-0.50%) |
Apr 14, 2022 | 27.12 | 27.21 | 26.01 | 26.01 | 1,249,184 | -1.06(-3.92%) |
Apr 13, 2022 | 25.97 | 27.07 | 25.41 | 27.07 | 1,773,116 | +1.02(+3.92%) |
Apr 12, 2022 | 26.75 | 27.38 | 25.86 | 26.05 | 1,686,220 | -0.40(-1.51%) |
Apr 11, 2022 | 24.59 | 26.70 | 24.42 | 26.45 | 2,796,625 | +1.58(+6.35%) |
Apr 08, 2022 | 25.61 | 25.67 | 24.75 | 24.87 | 1,090,008 | -1.02(-3.94%) |
Apr 07, 2022 | 26.18 | 26.56 | 25.62 | 25.89 | 977,417 | -0.32(-1.22%) |
Apr 06, 2022 | 26.80 | 26.93 | 25.82 | 26.21 | 1,299,516 | -1.12(-4.10%) |
Apr 05, 2022 | 28.34 | 28.43 | 27.20 | 27.33 | 1,358,453 | -1.14(-4.00%) |
Apr 04, 2022 | 28.00 | 29.12 | 27.81 | 28.47 | 1,843,856 | +0.74(+2.67%) |