Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.00 | 13.04 | 12.89 | 13.02 | 1,917 | -0.11(-0.86%) |
Jun 29, 2022 | 13.25 | 13.25 | 13.09 | 13.14 | 3,041 | -0.27(-2.00%) |
Jun 28, 2022 | 13.68 | 13.81 | 13.40 | 13.40 | 5,485 | -0.34(-2.44%) |
Jun 27, 2022 | 13.86 | 13.87 | 13.70 | 13.74 | 87,830 | -0.13(-0.94%) |
Jun 24, 2022 | 13.87 | 14.01 | 13.87 | 13.87 | 7,487 | +0.06(+0.43%) |
Jun 23, 2022 | 13.64 | 13.82 | 13.63 | 13.81 | 9,860 | +0.20(+1.50%) |
Jun 22, 2022 | 13.64 | 13.71 | 13.58 | 13.61 | 26,157 | -0.02(-0.17%) |
Jun 21, 2022 | 13.79 | 13.88 | 13.63 | 13.63 | 3,434 | +0.05(+0.37%) |
Jun 17, 2022 | 13.47 | 13.62 | 13.32 | 13.58 | 43,134 | +0.41(+3.11%) |
Jun 16, 2022 | 13.39 | 13.39 | 13.15 | 13.17 | 2,647 | -0.38(-2.84%) |
Jun 15, 2022 | 13.31 | 13.64 | 13.31 | 13.55 | 17,777 | +0.29(+2.22%) |
Jun 14, 2022 | 13.32 | 13.32 | 13.21 | 13.26 | 3,356 | -0.01(-0.06%) |
Jun 13, 2022 | 13.59 | 13.59 | 13.24 | 13.27 | 7,451 | -0.72(-5.16%) |
Jun 10, 2022 | 14.13 | 14.26 | 13.97 | 13.99 | 3,757 | -0.36(-2.48%) |
Jun 09, 2022 | 14.66 | 14.66 | 14.33 | 14.35 | 4,854 | -0.47(-3.18%) |
Jun 08, 2022 | 14.60 | 14.90 | 14.60 | 14.82 | 5,369 | +0.08(+0.51%) |
Jun 07, 2022 | 14.63 | 14.74 | 14.55 | 14.74 | 2,594 | -0.03(-0.22%) |
Jun 06, 2022 | 15.06 | 15.06 | 14.73 | 14.77 | 3,472 | -0.22(-1.46%) |
Jun 03, 2022 | 15.15 | 15.15 | 14.93 | 14.99 | 2,371 | -0.22(-1.47%) |
Jun 02, 2022 | 14.86 | 15.25 | 14.86 | 15.21 | 2,178 | +0.30(+2.04%) |
Jun 01, 2022 | 15.14 | 15.15 | 14.80 | 14.91 | 3,820 | -0.14(-0.93%) |
May 31, 2022 | 15.12 | 15.18 | 14.93 | 15.05 | 22,272 | -0.03(-0.22%) |
May 27, 2022 | 14.91 | 15.10 | 14.91 | 15.08 | 3,559 | +0.35(+2.35%) |
May 26, 2022 | 14.63 | 14.82 | 14.63 | 14.74 | 3,158 | +0.24(+1.64%) |
May 25, 2022 | 14.20 | 14.54 | 14.20 | 14.50 | 7,809 | +0.24(+1.68%) |
May 24, 2022 | 14.48 | 14.48 | 14.23 | 14.26 | 7,566 | -0.45(-3.05%) |
May 23, 2022 | 14.72 | 14.79 | 14.54 | 14.71 | 5,719 | +0.05(+0.33%) |
May 20, 2022 | 14.85 | 14.85 | 14.44 | 14.66 | 6,755 | -0.11(-0.75%) |
May 19, 2022 | 14.71 | 14.93 | 14.53 | 14.77 | 3,785 | +0.27(+1.86%) |
May 18, 2022 | 14.77 | 14.77 | 14.46 | 14.50 | 2,237 | -0.29(-1.96%) |
May 17, 2022 | 14.70 | 14.80 | 14.61 | 14.79 | 3,876 | +0.29(+2.00%) |
May 16, 2022 | 14.53 | 14.75 | 14.46 | 14.50 | 7,386 | -0.09(-0.64%) |
May 13, 2022 | 14.24 | 14.68 | 14.24 | 14.59 | 7,576 | +0.63(+4.54%) |
May 12, 2022 | 13.42 | 13.96 | 13.32 | 13.96 | 15,258 | +0.41(+3.02%) |
May 11, 2022 | 13.98 | 14.11 | 13.54 | 13.55 | 7,827 | -0.48(-3.45%) |
May 10, 2022 | 14.61 | 14.61 | 13.88 | 14.03 | 7,091 | -0.47(-3.21%) |
May 09, 2022 | 15.06 | 15.06 | 14.46 | 14.50 | 16,865 | -0.83(-5.42%) |
May 06, 2022 | 15.30 | 15.47 | 15.30 | 15.33 | 1,979 | -0.28(-1.79%) |
May 05, 2022 | 15.96 | 15.96 | 15.49 | 15.61 | 25,634 | -0.56(-3.45%) |
May 04, 2022 | 15.79 | 16.17 | 15.65 | 16.17 | 10,723 | +0.30(+1.87%) |
May 03, 2022 | 16.09 | 16.09 | 15.81 | 15.87 | 8,546 | -0.00(-0.02%) |
May 02, 2022 | 15.54 | 15.87 | 15.54 | 15.87 | 3,830 | +0.19(+1.24%) |
Apr 29, 2022 | 15.74 | 16.08 | 15.67 | 15.68 | 8,106 | -0.18(-1.14%) |
Apr 28, 2022 | 15.71 | 15.86 | 15.46 | 15.86 | 10,119 | +0.23(+1.44%) |
Apr 27, 2022 | 15.70 | 15.80 | 15.61 | 15.64 | 3,359 | -0.02(-0.15%) |
Apr 26, 2022 | 15.94 | 15.94 | 15.65 | 15.66 | 2,009 | -0.38(-2.38%) |
Apr 25, 2022 | 15.71 | 16.05 | 15.71 | 16.04 | 5,122 | +0.21(+1.33%) |
Apr 22, 2022 | 15.98 | 16.10 | 15.81 | 15.83 | 9,716 | -0.21(-1.32%) |
Apr 21, 2022 | 16.44 | 16.62 | 16.04 | 16.04 | 2,134 | -0.39(-2.38%) |
Apr 20, 2022 | 16.79 | 16.79 | 16.43 | 16.43 | 2,060 | -0.21(-1.24%) |
Apr 19, 2022 | 16.57 | 16.66 | 16.33 | 16.64 | 12,036 | +0.25(+1.50%) |
Apr 18, 2022 | 16.65 | 16.65 | 16.33 | 16.39 | 4,688 | -0.31(-1.84%) |
Apr 14, 2022 | 16.91 | 16.91 | 16.69 | 16.70 | 1,604 | -0.28(-1.66%) |
Apr 13, 2022 | 16.93 | 17.02 | 16.93 | 16.98 | 10,809 | +0.22(+1.29%) |
Apr 12, 2022 | 17.09 | 17.09 | 16.75 | 16.77 | 5,638 | -0.01(-0.08%) |
Apr 11, 2022 | 16.76 | 16.88 | 16.67 | 16.78 | 3,497 | -0.12(-0.73%) |
Apr 08, 2022 | 16.95 | 17.10 | 16.90 | 16.90 | 3,217 | -0.21(-1.22%) |
Apr 07, 2022 | 17.20 | 17.32 | 17.07 | 17.11 | 8,538 | -0.14(-0.79%) |
Apr 06, 2022 | 17.39 | 17.48 | 17.11 | 17.25 | 4,008 | -0.38(-2.16%) |
Apr 05, 2022 | 17.99 | 17.99 | 17.63 | 17.63 | 3,709 | -0.41(-2.28%) |
Apr 04, 2022 | 17.73 | 18.08 | 17.73 | 18.04 | 4,847 | +0.34(+1.93%) |