Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.77 | 19.96 | 18.57 | 19.88 | 2,337,890 | +1.46(+7.93%) |
Jun 29, 2022 | 17.68 | 18.82 | 17.49 | 18.42 | 1,858,420 | +0.43(+2.37%) |
Jun 28, 2022 | 17.01 | 18.03 | 16.92 | 17.99 | 2,017,879 | +0.73(+4.23%) |
Jun 27, 2022 | 17.31 | 17.73 | 17.15 | 17.26 | 2,161,911 | +0.23(+1.34%) |
Jun 24, 2022 | 17.82 | 18.25 | 16.92 | 17.03 | 2,609,201 | -0.94(-5.22%) |
Jun 23, 2022 | 16.83 | 18.27 | 16.42 | 17.97 | 2,763,481 | +1.28(+7.67%) |
Jun 22, 2022 | 16.25 | 16.69 | 15.73 | 16.69 | 2,156,820 | +0.46(+2.80%) |
Jun 21, 2022 | 16.41 | 16.56 | 15.75 | 16.23 | 1,778,634 | -0.15(-0.93%) |
Jun 17, 2022 | 16.03 | 16.60 | 15.94 | 16.39 | 2,690,819 | +0.41(+2.55%) |
Jun 16, 2022 | 16.94 | 17.40 | 15.71 | 15.98 | 3,204,683 | -0.65(-3.93%) |
Jun 15, 2022 | 16.33 | 17.56 | 16.10 | 16.63 | 4,364,703 | -0.50(-2.93%) |
Jun 14, 2022 | 16.20 | 17.47 | 16.20 | 17.14 | 2,292,430 | +0.82(+5.00%) |
Jun 13, 2022 | 15.62 | 16.33 | 15.36 | 16.32 | 2,538,162 | +1.84(+12.70%) |
Jun 10, 2022 | 16.48 | 16.74 | 14.23 | 14.48 | 3,505,244 | -1.48(-9.27%) |
Jun 09, 2022 | 15.11 | 15.99 | 15.11 | 15.96 | 2,254,336 | +1.14(+7.68%) |
Jun 08, 2022 | 14.82 | 15.01 | 14.51 | 14.82 | 2,201,090 | +0.14(+0.97%) |
Jun 07, 2022 | 15.02 | 15.07 | 14.57 | 14.68 | 1,924,572 | -0.27(-1.78%) |
Jun 06, 2022 | 14.37 | 15.16 | 14.29 | 14.95 | 1,999,473 | +0.32(+2.20%) |
Jun 03, 2022 | 14.36 | 14.71 | 14.04 | 14.62 | 2,500,467 | +0.65(+4.68%) |
Jun 02, 2022 | 14.90 | 14.90 | 13.82 | 13.97 | 3,457,520 | -1.30(-8.51%) |
Jun 01, 2022 | 15.21 | 15.67 | 14.97 | 15.27 | 2,927,797 | -0.24(-1.53%) |
May 31, 2022 | 14.86 | 15.68 | 14.44 | 15.50 | 3,360,647 | +0.65(+4.41%) |
May 27, 2022 | 14.71 | 15.08 | 14.60 | 14.85 | 1,815,077 | -0.09(-0.63%) |
May 26, 2022 | 14.94 | 15.14 | 14.56 | 14.95 | 2,345,756 | +0.21(+1.42%) |
May 25, 2022 | 14.95 | 15.17 | 14.67 | 14.74 | 3,510,888 | +0.15(+1.04%) |
May 24, 2022 | 15.06 | 15.29 | 14.41 | 14.58 | 2,783,739 | -0.51(-3.39%) |
May 23, 2022 | 14.69 | 15.39 | 14.51 | 15.10 | 2,563,071 | -0.14(-0.93%) |
May 20, 2022 | 15.14 | 15.72 | 15.07 | 15.24 | 2,216,758 | +0.08(+0.50%) |
May 19, 2022 | 16.31 | 16.31 | 14.93 | 15.16 | 4,034,525 | -1.92(-11.22%) |
May 18, 2022 | 16.43 | 17.08 | 16.21 | 17.08 | 2,827,175 | +0.83(+5.08%) |
May 17, 2022 | 15.93 | 16.48 | 15.81 | 16.25 | 3,318,179 | -0.08(-0.46%) |
May 16, 2022 | 16.75 | 16.77 | 16.22 | 16.33 | 2,509,922 | -0.34(-2.05%) |
May 13, 2022 | 17.65 | 17.65 | 16.31 | 16.67 | 3,761,805 | -0.78(-4.46%) |
May 12, 2022 | 16.64 | 17.95 | 16.46 | 17.45 | 5,649,534 | +1.49(+9.33%) |
May 11, 2022 | 15.36 | 15.98 | 14.76 | 15.96 | 3,438,036 | +0.06(+0.36%) |
May 10, 2022 | 14.98 | 16.26 | 14.74 | 15.90 | 3,251,516 | +0.47(+3.07%) |
May 09, 2022 | 14.46 | 15.43 | 14.32 | 15.43 | 4,310,143 | +1.68(+12.21%) |
May 06, 2022 | 13.64 | 13.96 | 13.40 | 13.75 | 3,588,279 | +0.28(+2.11%) |
May 05, 2022 | 12.45 | 13.82 | 12.37 | 13.47 | 3,382,011 | +0.83(+6.61%) |
May 04, 2022 | 13.19 | 13.51 | 12.55 | 12.63 | 4,475,425 | -0.53(-4.04%) |
May 03, 2022 | 13.55 | 13.55 | 12.87 | 13.16 | 3,773,628 | -0.43(-3.14%) |
May 02, 2022 | 13.96 | 14.21 | 13.49 | 13.59 | 3,570,185 | +0.33(+2.50%) |
Apr 29, 2022 | 12.70 | 13.27 | 12.47 | 13.26 | 3,432,797 | +0.29(+2.27%) |
Apr 28, 2022 | 13.42 | 13.61 | 12.87 | 12.96 | 3,920,969 | -0.56(-4.14%) |
Apr 27, 2022 | 13.34 | 13.54 | 12.99 | 13.52 | 3,956,349 | +0.18(+1.35%) |
Apr 26, 2022 | 12.65 | 13.36 | 12.56 | 13.34 | 3,902,539 | +0.55(+4.30%) |
Apr 25, 2022 | 12.93 | 13.31 | 12.48 | 12.79 | 4,769,679 | +0.79(+6.56%) |
Apr 22, 2022 | 11.92 | 12.11 | 11.50 | 12.01 | 4,235,601 | +0.77(+6.84%) |
Apr 21, 2022 | 10.58 | 11.48 | 10.53 | 11.24 | 4,091,809 | +1.01(+9.82%) |
Apr 20, 2022 | 10.56 | 10.71 | 10.21 | 10.23 | 2,695,869 | -0.27(-2.53%) |
Apr 19, 2022 | 10.25 | 10.62 | 10.05 | 10.50 | 3,606,909 | +0.56(+5.63%) |
Apr 18, 2022 | 9.701 | 9.938 | 9.549 | 9.938 | 3,965,324 | +0.01(+0.10%) |
Apr 14, 2022 | 10.10 | 10.26 | 9.872 | 9.929 | 3,797,680 | -0.08(-0.76%) |
Apr 13, 2022 | 10.22 | 10.37 | 9.900 | 10.00 | 3,541,581 | -0.44(-4.18%) |
Apr 12, 2022 | 10.39 | 10.66 | 10.07 | 10.44 | 3,794,406 | -0.22(-2.05%) |
Apr 11, 2022 | 10.31 | 10.89 | 10.16 | 10.66 | 4,272,860 | +0.09(+0.90%) |
Apr 08, 2022 | 10.97 | 10.97 | 10.46 | 10.56 | 3,391,033 | -0.49(-4.46%) |
Apr 07, 2022 | 11.33 | 11.41 | 10.91 | 11.06 | 3,020,649 | -0.35(-3.08%) |
Apr 06, 2022 | 11.37 | 11.63 | 11.13 | 11.41 | 3,714,928 | +0.04(+0.33%) |
Apr 05, 2022 | 10.74 | 11.44 | 10.46 | 11.37 | 3,102,357 | +0.49(+4.53%) |
Apr 04, 2022 | 10.54 | 11.13 | 10.51 | 10.88 | 2,694,374 | +0.20(+1.86%) |