Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.90 | 15.16 | 13.81 | 15.08 | 1,909,327 | +0.76(+5.33%) |
Jun 29, 2022 | 14.65 | 14.72 | 13.79 | 14.32 | 626,253 | -0.25(-1.75%) |
Jun 28, 2022 | 15.12 | 15.84 | 14.50 | 14.57 | 670,575 | -0.28(-1.91%) |
Jun 27, 2022 | 14.91 | 15.04 | 14.44 | 14.86 | 484,532 | +0.10(+0.66%) |
Jun 24, 2022 | 13.86 | 14.77 | 13.75 | 14.76 | 932,890 | +1.27(+9.43%) |
Jun 23, 2022 | 13.82 | 13.97 | 12.98 | 13.49 | 962,759 | -0.32(-2.34%) |
Jun 22, 2022 | 13.45 | 14.29 | 13.26 | 13.81 | 787,089 | -0.19(-1.33%) |
Jun 21, 2022 | 13.58 | 14.12 | 13.34 | 14.00 | 803,005 | +1.05(+8.08%) |
Jun 17, 2022 | 12.81 | 13.19 | 12.20 | 12.95 | 1,383,230 | +0.14(+1.07%) |
Jun 16, 2022 | 13.54 | 13.76 | 12.64 | 12.81 | 1,427,483 | -1.45(-10.15%) |
Jun 15, 2022 | 14.07 | 14.62 | 13.55 | 14.26 | 1,746,152 | +0.57(+4.14%) |
Jun 14, 2022 | 14.17 | 14.34 | 13.31 | 13.69 | 778,980 | -0.40(-2.85%) |
Jun 13, 2022 | 14.78 | 14.91 | 13.82 | 14.09 | 1,011,837 | -1.76(-11.10%) |
Jun 10, 2022 | 16.20 | 16.34 | 15.57 | 15.86 | 1,047,009 | -1.12(-6.57%) |
Jun 09, 2022 | 17.81 | 17.88 | 16.94 | 16.97 | 584,938 | -1.10(-6.06%) |
Jun 08, 2022 | 18.72 | 18.98 | 18.00 | 18.07 | 547,504 | -1.08(-5.62%) |
Jun 07, 2022 | 17.56 | 19.17 | 17.55 | 19.14 | 618,106 | +1.22(+6.82%) |
Jun 06, 2022 | 18.10 | 18.23 | 17.67 | 17.92 | 535,667 | +0.25(+1.44%) |
Jun 03, 2022 | 17.29 | 17.80 | 17.21 | 17.66 | 635,160 | -0.07(-0.39%) |
Jun 02, 2022 | 16.97 | 17.73 | 16.61 | 17.73 | 937,317 | +1.01(+6.02%) |
Jun 01, 2022 | 17.06 | 17.32 | 16.07 | 16.73 | 736,514 | -0.06(-0.35%) |
May 31, 2022 | 16.81 | 17.04 | 16.39 | 16.78 | 876,409 | -0.63(-3.60%) |
May 27, 2022 | 16.66 | 17.43 | 16.52 | 17.41 | 634,955 | +1.04(+6.33%) |
May 26, 2022 | 15.95 | 16.79 | 15.95 | 16.37 | 847,001 | +0.77(+4.95%) |
May 25, 2022 | 15.17 | 15.75 | 15.11 | 15.60 | 971,139 | +0.35(+2.31%) |
May 24, 2022 | 14.75 | 15.31 | 14.22 | 15.25 | 962,618 | +0.35(+2.36%) |
May 23, 2022 | 14.49 | 15.02 | 14.21 | 14.90 | 1,051,133 | +0.81(+5.76%) |
May 20, 2022 | 14.82 | 14.87 | 13.28 | 14.08 | 1,763,544 | -0.42(-2.90%) |
May 19, 2022 | 14.68 | 15.06 | 14.13 | 14.51 | 1,319,093 | -0.55(-3.64%) |
May 18, 2022 | 15.84 | 16.19 | 14.86 | 15.05 | 1,003,584 | -1.21(-7.46%) |
May 17, 2022 | 15.81 | 16.38 | 15.62 | 16.27 | 989,147 | +1.08(+7.08%) |
May 16, 2022 | 15.14 | 15.76 | 15.08 | 15.19 | 1,178,967 | -0.11(-0.70%) |
May 13, 2022 | 14.88 | 15.48 | 14.73 | 15.30 | 1,250,734 | +0.75(+5.18%) |
May 12, 2022 | 14.71 | 15.15 | 13.75 | 14.54 | 1,397,773 | -0.30(-2.04%) |
May 11, 2022 | 15.25 | 16.29 | 14.78 | 14.85 | 1,265,613 | -0.50(-3.25%) |
May 10, 2022 | 15.69 | 16.14 | 14.97 | 15.35 | 1,148,200 | +0.08(+0.51%) |
May 09, 2022 | 17.16 | 17.16 | 15.00 | 15.27 | 1,285,727 | -2.38(-13.47%) |
May 06, 2022 | 17.70 | 17.79 | 16.83 | 17.65 | 1,175,700 | -0.33(-1.85%) |
May 05, 2022 | 19.10 | 19.37 | 17.55 | 17.98 | 1,593,180 | -1.43(-7.36%) |
May 04, 2022 | 18.07 | 19.48 | 17.85 | 19.41 | 1,625,564 | +1.44(+8.00%) |
May 03, 2022 | 17.69 | 18.36 | 17.42 | 17.97 | 1,485,919 | +0.47(+2.68%) |
May 02, 2022 | 17.43 | 18.07 | 16.56 | 17.50 | 1,737,547 | -0.06(-0.33%) |
Apr 29, 2022 | 19.17 | 19.46 | 17.39 | 17.56 | 982,855 | -1.60(-8.37%) |
Apr 28, 2022 | 19.17 | 19.48 | 18.20 | 19.16 | 905,130 | +0.29(+1.56%) |
Apr 27, 2022 | 19.10 | 19.49 | 18.29 | 18.87 | 1,254,608 | -0.42(-2.18%) |
Apr 26, 2022 | 19.72 | 20.29 | 19.21 | 19.29 | 1,022,897 | -0.88(-4.36%) |
Apr 25, 2022 | 20.09 | 20.27 | 18.84 | 20.17 | 1,155,957 | -0.32(-1.58%) |
Apr 22, 2022 | 20.88 | 21.63 | 20.44 | 20.49 | 957,210 | -0.59(-2.78%) |
Apr 21, 2022 | 23.71 | 23.77 | 20.90 | 21.08 | 1,057,984 | -2.05(-8.88%) |
Apr 20, 2022 | 23.46 | 23.71 | 22.82 | 23.13 | 749,608 | -0.03(-0.13%) |
Apr 19, 2022 | 22.44 | 23.62 | 22.35 | 23.16 | 1,109,094 | +0.58(+2.56%) |
Apr 18, 2022 | 22.69 | 23.17 | 22.27 | 22.58 | 773,339 | -0.12(-0.52%) |
Apr 14, 2022 | 22.84 | 23.26 | 22.67 | 22.70 | 823,279 | +0.13(+0.56%) |
Apr 13, 2022 | 22.23 | 22.95 | 22.16 | 22.57 | 822,960 | +0.61(+2.76%) |
Apr 12, 2022 | 21.79 | 22.71 | 21.67 | 21.97 | 741,691 | +0.34(+1.58%) |
Apr 11, 2022 | 21.52 | 22.48 | 21.42 | 21.63 | 861,300 | +0.20(+0.91%) |
Apr 08, 2022 | 22.43 | 22.68 | 21.31 | 21.43 | 882,577 | -0.88(-3.95%) |
Apr 07, 2022 | 21.26 | 22.49 | 21.06 | 22.31 | 822,594 | +0.91(+4.25%) |
Apr 06, 2022 | 21.26 | 21.74 | 21.10 | 21.40 | 835,887 | -0.25(-1.17%) |
Apr 05, 2022 | 22.25 | 23.20 | 21.56 | 21.66 | 860,865 | -0.78(-3.49%) |
Apr 04, 2022 | 22.75 | 22.79 | 21.74 | 22.44 | 528,927 | -0.26(-1.16%) |