Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.13 | 14.31 | 13.80 | 13.96 | 221,225 | -0.40(-2.79%) |
Jun 29, 2022 | 13.91 | 14.60 | 13.84 | 14.36 | 395,178 | +0.30(+2.13%) |
Jun 28, 2022 | 15.07 | 15.56 | 14.02 | 14.06 | 284,990 | -1.04(-6.89%) |
Jun 27, 2022 | 14.46 | 15.77 | 14.46 | 15.10 | 438,545 | +0.68(+4.72%) |
Jun 24, 2022 | 16.04 | 16.25 | 14.33 | 14.42 | 1,598,618 | -1.43(-9.02%) |
Jun 23, 2022 | 15.51 | 16.30 | 15.18 | 15.85 | 968,033 | +0.38(+2.46%) |
Jun 22, 2022 | 15.68 | 16.20 | 15.46 | 15.47 | 430,928 | -0.52(-3.25%) |
Jun 21, 2022 | 15.90 | 16.57 | 15.65 | 15.99 | 338,928 | +0.38(+2.43%) |
Jun 17, 2022 | 14.95 | 15.88 | 14.87 | 15.61 | 938,054 | +0.81(+5.47%) |
Jun 16, 2022 | 14.40 | 14.95 | 14.18 | 14.80 | 505,420 | +0.05(+0.34%) |
Jun 15, 2022 | 14.22 | 14.86 | 13.88 | 14.75 | 442,039 | +0.76(+5.43%) |
Jun 14, 2022 | 12.78 | 14.03 | 12.78 | 13.99 | 348,618 | +1.05(+8.11%) |
Jun 13, 2022 | 13.92 | 14.02 | 12.45 | 12.94 | 536,559 | -1.50(-10.39%) |
Jun 10, 2022 | 14.74 | 14.96 | 14.21 | 14.44 | 230,614 | -0.65(-4.31%) |
Jun 09, 2022 | 15.33 | 15.52 | 15.01 | 15.09 | 297,524 | -0.38(-2.46%) |
Jun 08, 2022 | 15.41 | 15.92 | 15.30 | 15.47 | 169,881 | +0.04(+0.26%) |
Jun 07, 2022 | 14.62 | 15.50 | 14.32 | 15.43 | 331,761 | +0.68(+4.61%) |
Jun 06, 2022 | 14.98 | 14.99 | 14.49 | 14.75 | 222,828 | -0.01(-0.07%) |
Jun 03, 2022 | 14.37 | 14.99 | 14.36 | 14.76 | 263,594 | +0.28(+1.93%) |
Jun 02, 2022 | 13.42 | 14.97 | 13.42 | 14.48 | 524,703 | +1.10(+8.22%) |
Jun 01, 2022 | 12.79 | 13.45 | 12.66 | 13.38 | 519,182 | +0.59(+4.61%) |
May 31, 2022 | 12.97 | 12.97 | 12.47 | 12.79 | 553,766 | -0.21(-1.62%) |
May 27, 2022 | 12.57 | 13.20 | 12.12 | 13.00 | 337,318 | +0.53(+4.25%) |
May 26, 2022 | 12.19 | 12.63 | 12.13 | 12.47 | 262,694 | +0.39(+3.23%) |
May 25, 2022 | 11.83 | 12.23 | 11.83 | 12.08 | 196,842 | +0.16(+1.34%) |
May 24, 2022 | 12.12 | 12.18 | 11.75 | 11.92 | 289,478 | -0.33(-2.69%) |
May 23, 2022 | 12.16 | 12.50 | 12.10 | 12.25 | 200,032 | +0.14(+1.16%) |
May 20, 2022 | 12.26 | 12.44 | 11.67 | 12.11 | 529,905 | +0.08(+0.67%) |
May 19, 2022 | 11.79 | 12.42 | 11.35 | 12.03 | 538,615 | +0.11(+0.92%) |
May 18, 2022 | 12.12 | 12.34 | 11.57 | 11.92 | 391,321 | -0.40(-3.25%) |
May 17, 2022 | 11.35 | 12.41 | 11.27 | 12.32 | 583,315 | +1.29(+11.70%) |
May 16, 2022 | 10.59 | 11.38 | 10.38 | 11.03 | 370,960 | +0.38(+3.57%) |
May 13, 2022 | 10.39 | 10.93 | 10.32 | 10.65 | 445,231 | +0.47(+4.62%) |
May 12, 2022 | 10.05 | 10.84 | 9.840 | 10.18 | 518,796 | +0.02(+0.20%) |
May 11, 2022 | 11.24 | 11.49 | 9.930 | 10.16 | 617,820 | -0.96(-8.63%) |
May 10, 2022 | 11.62 | 11.85 | 10.92 | 11.12 | 504,567 | -0.03(-0.27%) |
May 09, 2022 | 11.52 | 11.58 | 10.97 | 11.15 | 665,549 | -0.67(-5.67%) |
May 06, 2022 | 12.46 | 12.46 | 11.67 | 11.82 | 351,868 | -0.65(-5.21%) |
May 05, 2022 | 13.27 | 13.27 | 12.37 | 12.47 | 267,024 | -0.65(-4.95%) |
May 04, 2022 | 13.06 | 13.18 | 12.46 | 13.12 | 276,658 | +0.05(+0.38%) |
May 03, 2022 | 12.90 | 13.30 | 12.61 | 13.07 | 225,852 | +0.12(+0.93%) |
May 02, 2022 | 12.37 | 12.96 | 12.09 | 12.95 | 449,478 | +0.63(+5.11%) |
Apr 29, 2022 | 12.38 | 12.79 | 12.06 | 12.32 | 362,374 | -0.06(-0.48%) |
Apr 28, 2022 | 13.57 | 13.75 | 12.32 | 12.38 | 332,571 | -1.01(-7.54%) |
Apr 27, 2022 | 14.11 | 14.12 | 13.36 | 13.39 | 538,078 | -0.68(-4.83%) |
Apr 26, 2022 | 15.13 | 15.37 | 13.97 | 14.07 | 286,752 | -1.21(-7.92%) |
Apr 25, 2022 | 14.98 | 15.33 | 14.78 | 15.28 | 262,449 | +0.18(+1.19%) |
Apr 22, 2022 | 15.06 | 15.16 | 14.81 | 15.10 | 441,649 | +0.05(+0.33%) |
Apr 21, 2022 | 15.82 | 15.82 | 14.93 | 15.05 | 386,731 | -0.77(-4.87%) |
Apr 20, 2022 | 16.36 | 16.36 | 15.58 | 15.82 | 215,744 | -0.45(-2.77%) |
Apr 19, 2022 | 16.10 | 16.51 | 15.84 | 16.27 | 141,719 | +0.17(+1.06%) |
Apr 18, 2022 | 16.85 | 17.00 | 15.83 | 16.10 | 374,861 | -0.91(-5.35%) |
Apr 14, 2022 | 15.65 | 17.07 | 15.56 | 17.01 | 358,545 | +1.33(+8.48%) |
Apr 13, 2022 | 15.64 | 15.91 | 15.20 | 15.68 | 5,213,443 | +0.14(+0.90%) |
Apr 12, 2022 | 16.13 | 16.37 | 15.34 | 15.54 | 248,238 | -0.36(-2.26%) |
Apr 11, 2022 | 15.30 | 16.00 | 15.15 | 15.90 | 555,088 | +0.49(+3.18%) |
Apr 08, 2022 | 16.12 | 16.31 | 15.01 | 15.41 | 445,153 | -0.77(-4.76%) |
Apr 07, 2022 | 17.07 | 17.08 | 16.14 | 16.18 | 225,359 | -0.71(-4.20%) |
Apr 06, 2022 | 16.60 | 17.16 | 16.40 | 16.89 | 544,664 | +0.12(+0.72%) |
Apr 05, 2022 | 17.09 | 17.47 | 16.74 | 16.77 | 517,900 | -0.31(-1.81%) |
Apr 04, 2022 | 16.96 | 17.45 | 16.69 | 17.08 | 370,099 | +0.18(+1.07%) |