Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.19 | 14.47 | 14.07 | 14.34 | 6,691 | -0.10(-0.72%) |
Jun 29, 2022 | 14.69 | 14.69 | 14.30 | 14.45 | 43,168 | -0.36(-2.44%) |
Jun 28, 2022 | 15.19 | 15.20 | 14.76 | 14.81 | 11,193 | -0.27(-1.81%) |
Jun 27, 2022 | 15.22 | 15.22 | 15.00 | 15.08 | 18,664 | -0.05(-0.34%) |
Jun 24, 2022 | 14.88 | 15.17 | 14.88 | 15.13 | 12,994 | +0.34(+2.33%) |
Jun 23, 2022 | 14.63 | 14.84 | 14.51 | 14.79 | 15,888 | +0.00(+0.00%) |
Jun 22, 2022 | 14.67 | 14.93 | 14.59 | 14.79 | 17,728 | -0.13(-0.88%) |
Jun 21, 2022 | 14.84 | 15.01 | 14.77 | 14.92 | 18,549 | +0.24(+1.62%) |
Jun 17, 2022 | 14.51 | 14.68 | 14.43 | 14.68 | 12,379 | +0.38(+2.63%) |
Jun 16, 2022 | 14.45 | 14.61 | 14.19 | 14.30 | 24,646 | -0.63(-4.20%) |
Jun 15, 2022 | 14.55 | 15.08 | 14.55 | 14.93 | 41,406 | +0.49(+3.41%) |
Jun 14, 2022 | 14.73 | 14.73 | 14.36 | 14.44 | 12,001 | -0.12(-0.83%) |
Jun 13, 2022 | 14.97 | 14.97 | 14.49 | 14.56 | 25,688 | -1.06(-6.77%) |
Jun 10, 2022 | 15.81 | 15.84 | 15.47 | 15.62 | 21,655 | -0.45(-2.82%) |
Jun 09, 2022 | 16.40 | 16.49 | 16.02 | 16.07 | 17,878 | -0.68(-4.04%) |
Jun 08, 2022 | 16.87 | 17.03 | 16.71 | 16.75 | 29,822 | -0.25(-1.49%) |
Jun 07, 2022 | 16.72 | 17.00 | 16.66 | 17.00 | 19,049 | +0.05(+0.30%) |
Jun 06, 2022 | 16.96 | 17.17 | 16.88 | 16.95 | 7,968 | +0.27(+1.59%) |
Jun 03, 2022 | 16.89 | 16.89 | 16.62 | 16.68 | 4,354 | -0.15(-0.86%) |
Jun 02, 2022 | 16.44 | 16.89 | 16.44 | 16.83 | 4,271 | +0.57(+3.53%) |
Jun 01, 2022 | 16.62 | 16.62 | 16.18 | 16.25 | 9,827 | -0.23(-1.38%) |
May 31, 2022 | 16.86 | 16.86 | 16.47 | 16.48 | 6,837 | -0.35(-2.10%) |
May 27, 2022 | 16.56 | 16.88 | 16.55 | 16.84 | 21,583 | +0.55(+3.39%) |
May 26, 2022 | 15.67 | 16.30 | 15.67 | 16.28 | 7,115 | +0.46(+2.89%) |
May 25, 2022 | 15.59 | 15.83 | 15.59 | 15.83 | 10,536 | +0.18(+1.12%) |
May 24, 2022 | 15.97 | 15.97 | 15.65 | 15.65 | 15,266 | -0.54(-3.31%) |
May 23, 2022 | 16.21 | 16.24 | 15.99 | 16.19 | 16,584 | +0.28(+1.75%) |
May 20, 2022 | 16.18 | 16.18 | 15.63 | 15.91 | 6,735 | +0.02(+0.15%) |
May 19, 2022 | 15.44 | 16.07 | 15.44 | 15.88 | 45,562 | +0.37(+2.39%) |
May 18, 2022 | 15.78 | 15.89 | 15.37 | 15.51 | 34,845 | -0.27(-1.73%) |
May 17, 2022 | 15.59 | 15.84 | 15.57 | 15.79 | 1,423 | +0.61(+4.05%) |
May 16, 2022 | 15.34 | 15.39 | 15.17 | 15.17 | 5,511 | -0.12(-0.76%) |
May 13, 2022 | 15.03 | 15.51 | 15.03 | 15.29 | 12,543 | +0.85(+5.87%) |
May 12, 2022 | 14.29 | 14.61 | 14.09 | 14.44 | 21,626 | -0.21(-1.46%) |
May 11, 2022 | 14.96 | 15.21 | 14.66 | 14.66 | 27,330 | -0.38(-2.53%) |
May 10, 2022 | 15.24 | 15.29 | 14.80 | 15.04 | 14,419 | -0.13(-0.84%) |
May 09, 2022 | 15.87 | 16.48 | 15.16 | 15.16 | 27,853 | -0.94(-5.81%) |
May 06, 2022 | 16.47 | 16.47 | 16.08 | 16.10 | 10,964 | -0.59(-3.56%) |
May 05, 2022 | 17.25 | 17.25 | 16.57 | 16.69 | 6,583 | -0.73(-4.19%) |
May 04, 2022 | 16.82 | 17.42 | 16.74 | 17.42 | 2,831 | +0.64(+3.83%) |
May 03, 2022 | 16.67 | 16.79 | 16.66 | 16.78 | 9,540 | +0.12(+0.70%) |
May 02, 2022 | 16.53 | 16.66 | 16.29 | 16.66 | 44,973 | -0.03(-0.17%) |
Apr 29, 2022 | 16.78 | 17.16 | 16.68 | 16.69 | 39,623 | +0.01(+0.06%) |
Apr 28, 2022 | 16.76 | 16.76 | 16.23 | 16.68 | 12,509 | -0.10(-0.58%) |
Apr 27, 2022 | 16.77 | 17.05 | 16.68 | 16.78 | 4,395 | +0.02(+0.12%) |
Apr 26, 2022 | 17.09 | 17.10 | 16.73 | 16.76 | 18,888 | -0.48(-2.77%) |
Apr 25, 2022 | 16.85 | 19.83 | 16.78 | 17.24 | 21,597 | +0.18(+1.03%) |
Apr 22, 2022 | 17.55 | 17.67 | 17.00 | 17.06 | 57,447 | -0.47(-2.67%) |
Apr 21, 2022 | 18.82 | 18.82 | 17.53 | 17.53 | 33,743 | -1.19(-6.35%) |
Apr 20, 2022 | 19.12 | 19.17 | 18.71 | 18.72 | 22,420 | -0.06(-0.31%) |
Apr 19, 2022 | 18.41 | 18.88 | 18.32 | 18.78 | 12,892 | +0.49(+2.66%) |
Apr 18, 2022 | 18.56 | 18.56 | 18.16 | 18.29 | 30,022 | -0.30(-1.62%) |
Apr 14, 2022 | 18.94 | 18.94 | 18.58 | 18.59 | 7,827 | -0.39(-2.05%) |
Apr 13, 2022 | 18.67 | 18.98 | 18.40 | 18.98 | 12,681 | +0.50(+2.69%) |
Apr 12, 2022 | 18.90 | 19.03 | 18.49 | 18.49 | 20,354 | -0.28(-1.48%) |
Apr 11, 2022 | 18.68 | 18.97 | 18.60 | 18.76 | 31,362 | +0.02(+0.13%) |
Apr 08, 2022 | 19.09 | 19.09 | 18.74 | 18.74 | 16,846 | -0.23(-1.23%) |
Apr 07, 2022 | 19.35 | 19.35 | 18.79 | 18.97 | 30,797 | -0.31(-1.62%) |
Apr 06, 2022 | 19.48 | 19.48 | 19.05 | 19.29 | 46,359 | -0.57(-2.89%) |
Apr 05, 2022 | 20.41 | 20.65 | 19.77 | 19.86 | 22,891 | -0.36(-1.78%) |
Apr 04, 2022 | 19.59 | 20.24 | 19.55 | 20.22 | 22,961 | +0.86(+4.43%) |