Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.79 | 15.45 | 14.75 | 15.42 | 716,084 | +0.36(+2.37%) |
Jun 29, 2022 | 15.19 | 15.41 | 14.74 | 15.07 | 855,642 | -0.01(-0.07%) |
Jun 28, 2022 | 15.09 | 15.35 | 14.80 | 15.08 | 741,459 | +0.02(+0.13%) |
Jun 27, 2022 | 14.32 | 15.19 | 14.24 | 15.06 | 611,614 | +0.74(+5.20%) |
Jun 24, 2022 | 13.95 | 14.62 | 13.91 | 14.31 | 1,471,256 | +0.42(+3.00%) |
Jun 23, 2022 | 14.22 | 14.43 | 13.75 | 13.89 | 884,011 | -0.44(-3.05%) |
Jun 22, 2022 | 14.42 | 14.69 | 14.06 | 14.33 | 917,464 | -0.47(-3.15%) |
Jun 21, 2022 | 15.24 | 15.29 | 14.79 | 14.80 | 609,227 | -0.21(-1.39%) |
Jun 17, 2022 | 15.79 | 15.79 | 14.65 | 15.01 | 1,199,248 | -0.59(-3.75%) |
Jun 16, 2022 | 17.06 | 17.06 | 15.42 | 15.59 | 579,954 | -1.80(-10.33%) |
Jun 15, 2022 | 17.58 | 17.61 | 17.20 | 17.39 | 451,187 | +0.21(+1.21%) |
Jun 14, 2022 | 17.38 | 17.79 | 16.99 | 17.18 | 560,703 | -0.27(-1.54%) |
Jun 13, 2022 | 18.42 | 18.46 | 17.36 | 17.45 | 555,084 | -1.37(-7.27%) |
Jun 10, 2022 | 19.48 | 19.62 | 18.76 | 18.81 | 529,107 | -0.98(-4.96%) |
Jun 09, 2022 | 19.86 | 20.06 | 19.69 | 19.80 | 642,063 | +0.06(+0.30%) |
Jun 08, 2022 | 19.77 | 20.35 | 19.68 | 19.74 | 553,752 | -0.23(-1.14%) |
Jun 07, 2022 | 19.92 | 20.16 | 19.85 | 19.97 | 407,475 | -0.27(-1.32%) |
Jun 06, 2022 | 20.46 | 20.46 | 20.07 | 20.23 | 514,381 | +0.08(+0.39%) |
Jun 03, 2022 | 19.82 | 20.17 | 19.68 | 20.15 | 704,452 | +0.27(+1.35%) |
Jun 02, 2022 | 19.55 | 20.02 | 19.41 | 19.89 | 480,977 | +0.40(+2.04%) |
Jun 01, 2022 | 19.27 | 19.54 | 19.05 | 19.49 | 645,599 | +0.34(+1.76%) |
May 31, 2022 | 19.19 | 19.61 | 19.03 | 19.15 | 552,407 | -0.17(-0.87%) |
May 27, 2022 | 19.16 | 19.41 | 19.13 | 19.32 | 367,821 | +0.29(+1.51%) |
May 26, 2022 | 18.60 | 19.13 | 18.60 | 19.03 | 511,813 | +0.63(+3.45%) |
May 25, 2022 | 18.10 | 18.55 | 18.10 | 18.40 | 319,522 | +0.09(+0.49%) |
May 24, 2022 | 18.47 | 18.53 | 17.93 | 18.31 | 308,650 | -0.17(-0.91%) |
May 23, 2022 | 18.35 | 18.65 | 18.12 | 18.48 | 343,219 | +0.30(+1.64%) |
May 20, 2022 | 18.58 | 18.71 | 17.81 | 18.18 | 568,821 | -0.13(-0.70%) |
May 19, 2022 | 17.94 | 18.63 | 17.94 | 18.31 | 512,240 | +0.16(+0.87%) |
May 18, 2022 | 18.37 | 18.84 | 18.11 | 18.15 | 511,512 | -0.42(-2.24%) |
May 17, 2022 | 17.85 | 18.58 | 17.85 | 18.57 | 713,457 | +0.99(+5.64%) |
May 16, 2022 | 17.26 | 17.87 | 17.07 | 17.57 | 592,496 | +0.53(+3.08%) |
May 13, 2022 | 17.17 | 17.41 | 17.00 | 17.05 | 523,351 | +0.11(+0.64%) |
May 12, 2022 | 16.73 | 17.07 | 16.51 | 16.94 | 405,063 | +0.07(+0.41%) |
May 11, 2022 | 16.75 | 17.59 | 16.71 | 16.87 | 633,501 | +0.30(+1.80%) |
May 10, 2022 | 17.22 | 17.26 | 16.18 | 16.57 | 692,471 | -0.39(-2.28%) |
May 09, 2022 | 16.47 | 17.46 | 16.46 | 16.96 | 1,109,623 | +0.24(+1.42%) |
May 06, 2022 | 15.74 | 17.25 | 15.74 | 16.72 | 1,166,409 | +0.59(+3.63%) |
May 05, 2022 | 16.18 | 16.38 | 15.76 | 16.14 | 467,221 | -0.31(-1.87%) |
May 04, 2022 | 16.03 | 16.50 | 15.70 | 16.44 | 459,999 | +0.45(+2.79%) |
May 03, 2022 | 15.51 | 16.18 | 15.47 | 16.00 | 561,500 | +0.69(+4.54%) |
May 02, 2022 | 15.04 | 15.40 | 14.85 | 15.30 | 402,958 | +0.33(+2.19%) |
Apr 29, 2022 | 15.11 | 15.44 | 14.91 | 14.98 | 465,646 | -0.04(-0.26%) |
Apr 28, 2022 | 15.04 | 15.20 | 14.45 | 15.02 | 368,998 | +0.29(+1.95%) |
Apr 27, 2022 | 14.91 | 15.09 | 14.55 | 14.73 | 423,631 | -0.07(-0.47%) |
Apr 26, 2022 | 15.31 | 15.52 | 14.71 | 14.80 | 456,677 | -0.63(-4.11%) |
Apr 25, 2022 | 15.32 | 15.44 | 14.79 | 15.43 | 338,863 | +0.00(+0.00%) |
Apr 22, 2022 | 15.77 | 15.97 | 15.39 | 15.43 | 403,741 | -0.39(-2.45%) |
Apr 21, 2022 | 16.20 | 16.23 | 15.66 | 15.82 | 270,127 | -0.10(-0.62%) |
Apr 20, 2022 | 15.84 | 16.23 | 15.74 | 15.92 | 489,994 | +0.15(+0.94%) |
Apr 19, 2022 | 15.15 | 15.86 | 15.15 | 15.77 | 602,045 | +0.53(+3.45%) |
Apr 18, 2022 | 15.16 | 15.41 | 15.00 | 15.24 | 437,783 | +0.08(+0.52%) |
Apr 14, 2022 | 15.29 | 15.53 | 15.14 | 15.16 | 342,713 | -0.06(-0.39%) |
Apr 13, 2022 | 14.59 | 15.25 | 14.59 | 15.22 | 413,584 | +0.59(+4.00%) |
Apr 12, 2022 | 14.67 | 15.08 | 14.49 | 14.64 | 303,431 | +0.12(+0.82%) |
Apr 11, 2022 | 14.51 | 14.75 | 14.34 | 14.52 | 293,723 | +0.06(+0.41%) |
Apr 08, 2022 | 14.63 | 14.70 | 14.36 | 14.46 | 402,667 | -0.08(-0.55%) |
Apr 07, 2022 | 14.67 | 14.70 | 14.32 | 14.54 | 339,928 | -0.08(-0.54%) |
Apr 06, 2022 | 15.16 | 15.19 | 14.49 | 14.62 | 800,457 | -0.77(-5.03%) |
Apr 05, 2022 | 15.81 | 15.83 | 15.31 | 15.39 | 347,147 | -0.42(-2.64%) |
Apr 04, 2022 | 15.67 | 15.87 | 15.43 | 15.81 | 286,301 | +0.10(+0.63%) |