Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.56 | 13.73 | 13.26 | 13.49 | 1,171,613 | -0.16(-1.15%) |
Jun 29, 2022 | 13.53 | 13.70 | 13.26 | 13.64 | 1,014,372 | +0.08(+0.58%) |
Jun 28, 2022 | 13.96 | 14.29 | 13.50 | 13.56 | 1,151,126 | -0.27(-1.92%) |
Jun 27, 2022 | 13.90 | 14.14 | 13.78 | 13.83 | 1,023,604 | +0.01(+0.07%) |
Jun 24, 2022 | 13.84 | 14.04 | 13.77 | 13.82 | 1,528,001 | +0.10(+0.72%) |
Jun 23, 2022 | 13.44 | 13.74 | 13.37 | 13.72 | 818,182 | +0.25(+1.82%) |
Jun 22, 2022 | 13.34 | 13.87 | 13.34 | 13.48 | 1,351,603 | -0.04(-0.29%) |
Jun 21, 2022 | 13.62 | 14.19 | 13.52 | 13.52 | 1,163,684 | -0.06(-0.43%) |
Jun 17, 2022 | 13.80 | 13.86 | 13.29 | 13.57 | 5,439,209 | -0.13(-0.93%) |
Jun 16, 2022 | 13.64 | 13.87 | 13.41 | 13.70 | 2,030,168 | -0.46(-3.26%) |
Jun 15, 2022 | 13.98 | 14.38 | 13.92 | 14.16 | 1,528,916 | +0.44(+3.23%) |
Jun 14, 2022 | 14.23 | 14.23 | 13.61 | 13.72 | 1,571,563 | -0.45(-3.19%) |
Jun 13, 2022 | 14.74 | 14.84 | 14.02 | 14.17 | 1,529,002 | -1.01(-6.67%) |
Jun 10, 2022 | 15.29 | 15.48 | 15.17 | 15.19 | 787,399 | -0.42(-2.71%) |
Jun 09, 2022 | 16.09 | 16.15 | 15.58 | 15.61 | 743,709 | -0.61(-3.76%) |
Jun 08, 2022 | 16.88 | 16.88 | 16.13 | 16.22 | 849,609 | -0.83(-4.85%) |
Jun 07, 2022 | 17.01 | 17.20 | 16.71 | 17.05 | 770,089 | -0.17(-0.97%) |
Jun 06, 2022 | 17.77 | 17.77 | 17.07 | 17.21 | 1,221,193 | -0.23(-1.30%) |
Jun 03, 2022 | 17.32 | 17.83 | 17.10 | 17.44 | 1,176,430 | -0.10(-0.56%) |
Jun 02, 2022 | 17.09 | 17.57 | 16.74 | 17.54 | 961,081 | +0.48(+2.83%) |
Jun 01, 2022 | 17.13 | 17.26 | 16.60 | 17.06 | 865,389 | -0.06(-0.34%) |
May 31, 2022 | 17.08 | 17.20 | 16.75 | 17.12 | 1,001,691 | +0.02(+0.14%) |
May 27, 2022 | 16.70 | 17.37 | 16.65 | 17.09 | 579,486 | +0.39(+2.34%) |
May 26, 2022 | 17.00 | 17.03 | 16.64 | 16.70 | 658,287 | -0.14(-0.81%) |
May 25, 2022 | 16.75 | 17.09 | 16.66 | 16.84 | 827,085 | -0.07(-0.40%) |
May 24, 2022 | 16.57 | 16.98 | 16.23 | 16.91 | 988,474 | +0.04(+0.23%) |
May 23, 2022 | 16.51 | 16.97 | 16.00 | 16.87 | 1,849,438 | +0.58(+3.54%) |
May 20, 2022 | 15.95 | 16.37 | 15.49 | 16.29 | 1,554,977 | +0.75(+4.84%) |
May 19, 2022 | 15.05 | 15.76 | 15.05 | 15.54 | 2,081,536 | +0.47(+3.11%) |
May 18, 2022 | 16.16 | 16.19 | 14.75 | 15.07 | 2,419,272 | -1.38(-8.37%) |
May 17, 2022 | 16.45 | 16.72 | 16.21 | 16.45 | 499,583 | +0.31(+1.94%) |
May 16, 2022 | 16.58 | 16.58 | 16.05 | 16.13 | 676,801 | -0.47(-2.82%) |
May 13, 2022 | 16.18 | 16.60 | 15.83 | 16.60 | 1,220,976 | +0.65(+4.10%) |
May 12, 2022 | 15.66 | 16.12 | 15.44 | 15.95 | 899,877 | +0.26(+1.68%) |
May 11, 2022 | 16.03 | 16.20 | 15.39 | 15.68 | 996,294 | -0.30(-1.89%) |
May 10, 2022 | 16.55 | 16.74 | 15.72 | 15.99 | 786,206 | -0.38(-2.33%) |
May 09, 2022 | 16.54 | 16.85 | 16.27 | 16.37 | 949,774 | -0.49(-2.90%) |
May 06, 2022 | 16.73 | 17.26 | 16.65 | 16.86 | 578,388 | -0.07(-0.40%) |
May 05, 2022 | 17.72 | 17.72 | 16.58 | 16.93 | 848,799 | -0.99(-5.51%) |
May 04, 2022 | 17.46 | 18.11 | 17.24 | 17.91 | 737,106 | +0.33(+1.89%) |
May 03, 2022 | 17.12 | 17.88 | 16.67 | 17.58 | 1,674,902 | +0.90(+5.39%) |
May 02, 2022 | 16.45 | 16.74 | 16.16 | 16.68 | 1,198,423 | +0.23(+1.43%) |
Apr 29, 2022 | 17.10 | 17.60 | 16.39 | 16.45 | 757,280 | -0.67(-3.94%) |
Apr 28, 2022 | 17.11 | 17.16 | 16.61 | 17.12 | 1,811,801 | +0.18(+1.04%) |
Apr 27, 2022 | 16.91 | 17.23 | 16.66 | 16.94 | 1,473,331 | +0.02(+0.12%) |
Apr 26, 2022 | 17.84 | 18.15 | 16.93 | 16.93 | 941,486 | -1.07(-5.97%) |
Apr 25, 2022 | 17.76 | 18.23 | 17.76 | 18.00 | 762,351 | +0.03(+0.16%) |
Apr 22, 2022 | 17.78 | 18.08 | 17.43 | 17.97 | 1,259,742 | +0.09(+0.49%) |
Apr 21, 2022 | 18.68 | 18.81 | 17.74 | 17.88 | 959,462 | -0.60(-3.22%) |
Apr 20, 2022 | 18.90 | 18.91 | 18.39 | 18.48 | 788,856 | -0.20(-1.05%) |
Apr 19, 2022 | 18.80 | 19.07 | 18.58 | 18.67 | 2,056,644 | -0.06(-0.31%) |
Apr 18, 2022 | 19.30 | 19.57 | 18.52 | 18.73 | 774,390 | -0.73(-3.76%) |
Apr 14, 2022 | 20.39 | 20.50 | 19.38 | 19.46 | 553,442 | -0.84(-4.14%) |
Apr 13, 2022 | 20.10 | 20.37 | 19.84 | 20.30 | 330,047 | +0.21(+1.02%) |
Apr 12, 2022 | 20.50 | 20.70 | 19.99 | 20.10 | 584,674 | -0.30(-1.48%) |
Apr 11, 2022 | 21.04 | 21.10 | 20.33 | 20.40 | 556,323 | -0.73(-3.47%) |
Apr 08, 2022 | 21.51 | 21.62 | 21.06 | 21.13 | 422,902 | -0.56(-2.57%) |
Apr 07, 2022 | 21.96 | 22.09 | 21.42 | 21.69 | 2,172,832 | -0.38(-1.73%) |
Apr 06, 2022 | 22.13 | 22.36 | 21.81 | 22.07 | 343,715 | -0.28(-1.27%) |
Apr 05, 2022 | 22.80 | 23.01 | 22.26 | 22.36 | 310,006 | -0.55(-2.39%) |
Apr 04, 2022 | 23.01 | 23.01 | 22.40 | 22.90 | 330,203 | -0.20(-0.85%) |