Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.05 | 13.40 | 12.78 | 13.21 | 789,778 | -0.21(-1.56%) |
Jun 29, 2022 | 14.05 | 14.07 | 13.22 | 13.42 | 1,088,862 | -0.51(-3.66%) |
Jun 28, 2022 | 13.88 | 14.12 | 13.70 | 13.93 | 948,821 | +0.22(+1.60%) |
Jun 27, 2022 | 13.74 | 14.08 | 13.51 | 13.71 | 863,104 | +0.11(+0.81%) |
Jun 24, 2022 | 12.10 | 13.61 | 12.10 | 13.60 | 4,867,416 | +1.65(+13.81%) |
Jun 23, 2022 | 12.79 | 13.02 | 11.79 | 11.95 | 2,067,389 | -0.94(-7.29%) |
Jun 22, 2022 | 12.97 | 13.28 | 12.77 | 12.89 | 1,001,309 | -0.51(-3.81%) |
Jun 21, 2022 | 14.17 | 14.17 | 13.37 | 13.40 | 1,020,114 | -0.26(-1.90%) |
Jun 17, 2022 | 13.60 | 13.68 | 13.13 | 13.66 | 1,706,734 | +0.06(+0.44%) |
Jun 16, 2022 | 13.90 | 13.95 | 13.41 | 13.60 | 1,587,556 | -0.65(-4.56%) |
Jun 15, 2022 | 14.61 | 14.91 | 14.24 | 14.25 | 1,763,628 | -0.09(-0.63%) |
Jun 14, 2022 | 14.70 | 14.92 | 14.13 | 14.34 | 1,200,604 | -0.52(-3.50%) |
Jun 13, 2022 | 15.06 | 15.31 | 14.47 | 14.86 | 697,439 | -0.57(-3.69%) |
Jun 10, 2022 | 16.00 | 16.06 | 15.38 | 15.43 | 838,261 | -0.87(-5.34%) |
Jun 09, 2022 | 16.77 | 16.81 | 16.24 | 16.30 | 509,310 | -0.78(-4.57%) |
Jun 08, 2022 | 17.54 | 17.57 | 16.92 | 17.08 | 283,429 | -0.46(-2.62%) |
Jun 07, 2022 | 17.18 | 17.54 | 17.12 | 17.54 | 574,108 | +0.08(+0.46%) |
Jun 06, 2022 | 17.15 | 17.54 | 16.73 | 17.46 | 561,899 | +0.62(+3.68%) |
Jun 03, 2022 | 16.72 | 16.91 | 16.57 | 16.84 | 438,821 | -0.50(-2.88%) |
Jun 02, 2022 | 16.89 | 17.41 | 16.72 | 17.34 | 502,871 | +0.68(+4.08%) |
Jun 01, 2022 | 16.90 | 16.98 | 16.10 | 16.66 | 749,767 | -0.23(-1.36%) |
May 31, 2022 | 16.55 | 17.07 | 16.52 | 16.89 | 630,074 | +0.19(+1.14%) |
May 27, 2022 | 16.77 | 16.91 | 16.67 | 16.70 | 359,374 | +0.15(+0.91%) |
May 26, 2022 | 16.37 | 16.71 | 16.24 | 16.55 | 356,808 | +0.34(+2.10%) |
May 25, 2022 | 15.60 | 16.34 | 15.45 | 16.21 | 595,275 | +0.43(+2.72%) |
May 24, 2022 | 16.03 | 16.05 | 15.40 | 15.78 | 765,365 | -0.40(-2.47%) |
May 23, 2022 | 15.98 | 16.21 | 15.75 | 16.18 | 577,553 | +0.42(+2.66%) |
May 20, 2022 | 16.12 | 16.12 | 15.07 | 15.76 | 788,757 | -0.04(-0.25%) |
May 19, 2022 | 16.02 | 16.28 | 15.77 | 15.80 | 725,920 | -0.22(-1.37%) |
May 18, 2022 | 16.64 | 17.02 | 15.94 | 16.02 | 959,700 | -0.79(-4.70%) |
May 17, 2022 | 16.17 | 16.88 | 16.17 | 16.81 | 1,447,640 | +1.08(+6.87%) |
May 16, 2022 | 15.53 | 15.94 | 15.39 | 15.73 | 474,853 | +0.08(+0.51%) |
May 13, 2022 | 15.74 | 16.12 | 15.57 | 15.65 | 786,183 | +0.11(+0.71%) |
May 12, 2022 | 15.27 | 15.54 | 15.09 | 15.54 | 602,621 | -0.04(-0.26%) |
May 11, 2022 | 15.77 | 16.42 | 15.54 | 15.58 | 767,960 | -0.06(-0.38%) |
May 10, 2022 | 15.80 | 16.10 | 15.06 | 15.64 | 841,657 | +0.05(+0.32%) |
May 09, 2022 | 15.98 | 16.09 | 15.51 | 15.59 | 2,014,816 | -0.64(-3.94%) |
May 06, 2022 | 15.64 | 16.29 | 15.26 | 16.23 | 1,214,657 | +0.50(+3.18%) |
May 05, 2022 | 16.57 | 16.70 | 15.34 | 15.73 | 1,161,103 | -1.13(-6.70%) |
May 04, 2022 | 16.69 | 16.96 | 16.21 | 16.86 | 1,146,225 | +0.16(+0.96%) |
May 03, 2022 | 16.36 | 16.82 | 16.07 | 16.70 | 989,365 | +0.29(+1.77%) |
May 02, 2022 | 16.57 | 16.91 | 15.97 | 16.41 | 1,005,687 | -0.28(-1.68%) |
Apr 29, 2022 | 16.51 | 17.09 | 16.36 | 16.69 | 1,338,967 | +0.02(+0.12%) |
Apr 28, 2022 | 17.04 | 17.04 | 16.14 | 16.67 | 1,333,830 | +0.10(+0.60%) |
Apr 27, 2022 | 17.42 | 17.42 | 16.04 | 16.57 | 1,485,149 | +0.92(+5.88%) |
Apr 26, 2022 | 15.86 | 16.17 | 15.65 | 15.65 | 1,219,010 | -0.50(-3.10%) |
Apr 25, 2022 | 16.50 | 16.50 | 15.57 | 16.15 | 1,068,141 | -0.58(-3.47%) |
Apr 22, 2022 | 16.80 | 17.10 | 16.52 | 16.73 | 944,176 | -0.25(-1.47%) |
Apr 21, 2022 | 17.78 | 17.78 | 16.66 | 16.98 | 835,614 | -0.61(-3.47%) |
Apr 20, 2022 | 17.94 | 18.01 | 17.53 | 17.59 | 822,334 | -0.20(-1.12%) |
Apr 19, 2022 | 17.30 | 17.92 | 17.18 | 17.79 | 670,670 | +0.47(+2.71%) |
Apr 18, 2022 | 17.17 | 17.61 | 17.17 | 17.32 | 551,294 | +0.08(+0.46%) |
Apr 14, 2022 | 17.30 | 17.56 | 17.14 | 17.24 | 614,315 | -0.11(-0.63%) |
Apr 13, 2022 | 16.75 | 17.39 | 16.71 | 17.35 | 526,270 | +0.64(+3.83%) |
Apr 12, 2022 | 16.98 | 17.27 | 16.68 | 16.71 | 467,562 | -0.03(-0.18%) |
Apr 11, 2022 | 17.04 | 17.24 | 16.68 | 16.74 | 741,224 | -0.40(-2.33%) |
Apr 08, 2022 | 16.96 | 17.35 | 16.84 | 17.14 | 721,624 | +0.02(+0.12%) |
Apr 07, 2022 | 17.16 | 17.40 | 16.54 | 17.12 | 941,642 | -0.13(-0.75%) |
Apr 06, 2022 | 17.01 | 17.86 | 16.50 | 17.25 | 1,738,785 | -0.36(-2.04%) |
Apr 05, 2022 | 17.63 | 18.08 | 17.45 | 17.61 | 1,521,484 | +0.00(+0.00%) |
Apr 04, 2022 | 18.45 | 18.48 | 17.23 | 17.61 | 2,323,868 | -0.72(-3.93%) |