Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.11 | 14.34 | 13.92 | 14.00 | 2,176,612 | -0.38(-2.64%) |
Jun 29, 2022 | 14.74 | 14.83 | 14.37 | 14.38 | 870,016 | -0.30(-2.04%) |
Jun 28, 2022 | 15.13 | 15.28 | 14.65 | 14.68 | 2,276,020 | -0.25(-1.67%) |
Jun 27, 2022 | 15.01 | 15.26 | 14.77 | 14.93 | 933,571 | -0.05(-0.33%) |
Jun 24, 2022 | 14.19 | 15.20 | 14.19 | 14.98 | 2,302,713 | +0.92(+6.54%) |
Jun 23, 2022 | 14.62 | 14.74 | 13.93 | 14.06 | 1,072,039 | -0.46(-3.17%) |
Jun 22, 2022 | 14.61 | 14.75 | 14.35 | 14.52 | 878,414 | -0.23(-1.56%) |
Jun 21, 2022 | 14.93 | 15.00 | 14.59 | 14.75 | 654,403 | +0.22(+1.51%) |
Jun 17, 2022 | 14.94 | 14.94 | 14.43 | 14.53 | 1,297,387 | -0.27(-1.82%) |
Jun 16, 2022 | 15.60 | 15.60 | 14.62 | 14.80 | 969,540 | -1.28(-7.96%) |
Jun 15, 2022 | 16.19 | 16.32 | 15.84 | 16.08 | 980,703 | +0.17(+1.07%) |
Jun 14, 2022 | 15.79 | 16.02 | 15.59 | 15.91 | 1,083,154 | +0.15(+0.95%) |
Jun 13, 2022 | 16.46 | 16.55 | 15.68 | 15.76 | 1,861,584 | -1.22(-7.18%) |
Jun 10, 2022 | 16.97 | 17.29 | 16.74 | 16.98 | 1,620,686 | -0.44(-2.53%) |
Jun 09, 2022 | 17.74 | 17.94 | 17.35 | 17.42 | 1,351,774 | -0.23(-1.30%) |
Jun 08, 2022 | 16.94 | 17.84 | 16.60 | 17.65 | 1,547,173 | +0.68(+4.01%) |
Jun 07, 2022 | 16.55 | 17.05 | 16.55 | 16.97 | 837,170 | +0.29(+1.74%) |
Jun 06, 2022 | 17.07 | 17.22 | 16.62 | 16.68 | 1,239,501 | -0.32(-1.88%) |
Jun 03, 2022 | 16.52 | 17.08 | 16.47 | 17.00 | 1,097,189 | +0.32(+1.92%) |
Jun 02, 2022 | 16.88 | 17.05 | 16.44 | 16.68 | 1,014,563 | -0.22(-1.30%) |
Jun 01, 2022 | 16.62 | 17.17 | 16.46 | 16.90 | 1,554,874 | +0.45(+2.74%) |
May 31, 2022 | 16.65 | 16.71 | 16.12 | 16.45 | 1,358,249 | -0.53(-3.12%) |
May 27, 2022 | 16.52 | 17.03 | 15.97 | 16.98 | 2,252,019 | +1.32(+8.43%) |
May 26, 2022 | 14.75 | 15.81 | 14.70 | 15.66 | 2,287,787 | +1.07(+7.33%) |
May 25, 2022 | 14.06 | 14.70 | 14.03 | 14.59 | 817,343 | +0.41(+2.89%) |
May 24, 2022 | 14.52 | 14.64 | 13.79 | 14.18 | 771,274 | -0.35(-2.41%) |
May 23, 2022 | 14.39 | 14.82 | 14.32 | 14.53 | 1,373,743 | +0.41(+2.90%) |
May 20, 2022 | 14.69 | 14.74 | 13.77 | 14.12 | 1,460,697 | -0.38(-2.62%) |
May 19, 2022 | 13.75 | 14.55 | 13.75 | 14.50 | 2,220,760 | +0.53(+3.79%) |
May 18, 2022 | 14.44 | 14.79 | 13.83 | 13.97 | 1,442,142 | -0.59(-4.05%) |
May 17, 2022 | 14.13 | 14.63 | 14.11 | 14.56 | 1,693,052 | +0.71(+5.13%) |
May 16, 2022 | 13.15 | 13.92 | 13.02 | 13.85 | 801,697 | +0.59(+4.45%) |
May 13, 2022 | 13.22 | 13.65 | 13.08 | 13.26 | 648,573 | +0.20(+1.53%) |
May 12, 2022 | 12.90 | 13.27 | 12.72 | 13.06 | 807,627 | +0.10(+0.77%) |
May 11, 2022 | 13.02 | 13.59 | 12.88 | 12.96 | 1,063,519 | +0.01(+0.08%) |
May 10, 2022 | 13.51 | 13.62 | 12.53 | 12.95 | 846,379 | -0.35(-2.63%) |
May 09, 2022 | 13.38 | 13.68 | 13.25 | 13.30 | 840,475 | -0.33(-2.42%) |
May 06, 2022 | 13.91 | 13.97 | 13.46 | 13.63 | 880,989 | -0.37(-2.64%) |
May 05, 2022 | 14.08 | 14.08 | 13.64 | 14.00 | 1,094,175 | -0.34(-2.37%) |
May 04, 2022 | 13.98 | 14.37 | 13.63 | 14.34 | 1,982,879 | +0.43(+3.09%) |
May 03, 2022 | 13.56 | 14.06 | 13.47 | 13.91 | 923,060 | +0.38(+2.81%) |
May 02, 2022 | 13.75 | 13.87 | 13.10 | 13.53 | 1,376,291 | +0.05(+0.37%) |
Apr 29, 2022 | 13.90 | 14.03 | 13.41 | 13.48 | 994,372 | -0.43(-3.09%) |
Apr 28, 2022 | 13.65 | 14.02 | 13.36 | 13.91 | 1,154,577 | +0.48(+3.57%) |
Apr 27, 2022 | 12.84 | 13.49 | 12.64 | 13.43 | 1,596,077 | +0.78(+6.17%) |
Apr 26, 2022 | 14.86 | 14.89 | 12.62 | 12.65 | 2,234,799 | -0.60(-4.53%) |
Apr 25, 2022 | 13.38 | 13.38 | 12.70 | 13.25 | 943,867 | -0.13(-0.97%) |
Apr 22, 2022 | 13.74 | 13.74 | 13.27 | 13.38 | 825,126 | -0.34(-2.48%) |
Apr 21, 2022 | 13.98 | 14.00 | 13.51 | 13.72 | 891,031 | -0.01(-0.07%) |
Apr 20, 2022 | 13.29 | 13.83 | 13.29 | 13.73 | 828,153 | +0.50(+3.78%) |
Apr 19, 2022 | 12.97 | 13.30 | 12.86 | 13.23 | 826,274 | +0.27(+2.08%) |
Apr 18, 2022 | 12.96 | 13.10 | 12.75 | 12.96 | 1,020,806 | -0.14(-1.07%) |
Apr 14, 2022 | 12.85 | 13.21 | 12.85 | 13.10 | 1,075,177 | -0.21(-1.58%) |
Apr 13, 2022 | 12.69 | 13.34 | 12.56 | 13.31 | 911,980 | +0.41(+3.18%) |
Apr 12, 2022 | 12.79 | 13.16 | 12.63 | 12.90 | 1,157,598 | +0.20(+1.57%) |
Apr 11, 2022 | 12.91 | 13.23 | 12.65 | 12.70 | 1,120,070 | -0.40(-3.05%) |
Apr 08, 2022 | 12.58 | 13.21 | 12.58 | 13.10 | 823,486 | +0.47(+3.72%) |
Apr 07, 2022 | 12.73 | 12.80 | 12.31 | 12.63 | 1,085,263 | -0.14(-1.10%) |
Apr 06, 2022 | 12.50 | 12.88 | 12.45 | 12.77 | 1,396,198 | +0.14(+1.11%) |
Apr 05, 2022 | 13.05 | 13.30 | 12.60 | 12.63 | 959,310 | -0.55(-4.17%) |
Apr 04, 2022 | 13.26 | 13.38 | 13.03 | 13.18 | 727,201 | -0.05(-0.38%) |