Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.43 | 13.93 | 13.41 | 13.92 | 1,303,244 | +0.21(+1.55%) |
Jun 29, 2022 | 14.33 | 14.33 | 13.63 | 13.71 | 628,927 | -0.57(-4.00%) |
Jun 28, 2022 | 14.73 | 14.81 | 14.09 | 14.28 | 918,166 | -0.36(-2.45%) |
Jun 27, 2022 | 14.24 | 14.81 | 14.11 | 14.64 | 635,288 | +0.56(+3.99%) |
Jun 24, 2022 | 13.82 | 14.13 | 13.69 | 14.08 | 1,315,787 | +0.53(+3.93%) |
Jun 23, 2022 | 13.62 | 13.73 | 13.44 | 13.55 | 473,087 | +0.01(+0.07%) |
Jun 22, 2022 | 13.59 | 13.76 | 13.44 | 13.54 | 485,203 | -0.25(-1.83%) |
Jun 21, 2022 | 13.31 | 13.91 | 13.29 | 13.79 | 622,140 | +0.46(+3.49%) |
Jun 17, 2022 | 13.19 | 13.50 | 13.07 | 13.32 | 1,897,450 | +0.34(+2.61%) |
Jun 16, 2022 | 13.51 | 13.66 | 12.81 | 12.99 | 924,860 | -0.81(-5.89%) |
Jun 15, 2022 | 13.82 | 14.04 | 13.59 | 13.80 | 833,650 | +0.08(+0.56%) |
Jun 14, 2022 | 13.41 | 13.77 | 13.29 | 13.72 | 809,414 | +0.37(+2.76%) |
Jun 13, 2022 | 13.62 | 13.74 | 13.26 | 13.35 | 760,547 | -0.72(-5.09%) |
Jun 10, 2022 | 14.21 | 14.39 | 13.88 | 14.07 | 594,180 | -0.51(-3.52%) |
Jun 09, 2022 | 15.28 | 15.28 | 14.55 | 14.58 | 773,481 | -0.68(-4.44%) |
Jun 08, 2022 | 15.56 | 15.76 | 15.19 | 15.26 | 651,985 | -0.47(-3.02%) |
Jun 07, 2022 | 15.31 | 15.76 | 14.93 | 15.74 | 870,520 | +0.32(+2.07%) |
Jun 06, 2022 | 15.35 | 15.64 | 15.24 | 15.42 | 539,894 | +0.11(+0.70%) |
Jun 03, 2022 | 15.45 | 15.61 | 15.17 | 15.31 | 630,646 | -0.30(-1.92%) |
Jun 02, 2022 | 15.08 | 15.73 | 15.01 | 15.61 | 714,792 | +0.62(+4.13%) |
Jun 01, 2022 | 14.93 | 15.19 | 14.75 | 14.99 | 575,611 | +0.07(+0.45%) |
May 31, 2022 | 15.34 | 15.48 | 14.90 | 14.92 | 831,102 | -0.37(-2.41%) |
May 27, 2022 | 15.09 | 15.38 | 15.09 | 15.29 | 440,430 | +0.29(+1.94%) |
May 26, 2022 | 14.29 | 15.06 | 14.25 | 15.00 | 687,110 | +0.72(+5.02%) |
May 25, 2022 | 14.12 | 14.42 | 13.96 | 14.28 | 522,320 | +0.02(+0.14%) |
May 24, 2022 | 14.19 | 14.48 | 14.02 | 14.26 | 561,227 | +0.03(+0.20%) |
May 23, 2022 | 14.22 | 14.41 | 14.02 | 14.23 | 563,046 | +0.04(+0.27%) |
May 20, 2022 | 14.34 | 14.57 | 13.76 | 14.20 | 595,144 | +0.06(+0.41%) |
May 19, 2022 | 14.26 | 14.39 | 13.90 | 14.14 | 933,145 | -0.18(-1.28%) |
May 18, 2022 | 15.02 | 15.25 | 14.22 | 14.32 | 1,199,208 | -0.99(-6.45%) |
May 17, 2022 | 14.85 | 15.31 | 14.73 | 15.31 | 1,050,820 | +0.74(+5.05%) |
May 16, 2022 | 14.65 | 14.77 | 14.26 | 14.57 | 882,893 | -0.30(-2.02%) |
May 13, 2022 | 14.21 | 15.03 | 14.12 | 14.87 | 1,920,683 | +0.84(+6.00%) |
May 12, 2022 | 13.81 | 14.34 | 13.63 | 14.03 | 1,371,146 | +0.15(+1.11%) |
May 11, 2022 | 13.43 | 14.08 | 13.40 | 13.88 | 1,271,807 | +0.26(+1.91%) |
May 10, 2022 | 13.62 | 13.86 | 13.26 | 13.62 | 957,503 | +0.21(+1.58%) |
May 09, 2022 | 14.14 | 14.21 | 13.23 | 13.40 | 1,179,900 | -1.00(-6.97%) |
May 06, 2022 | 14.48 | 14.92 | 14.33 | 14.41 | 1,064,012 | -0.23(-1.58%) |
May 05, 2022 | 15.99 | 15.99 | 14.35 | 14.64 | 1,927,634 | -1.55(-9.59%) |
May 04, 2022 | 14.60 | 16.36 | 14.58 | 16.19 | 2,325,756 | +2.03(+14.31%) |
May 03, 2022 | 14.16 | 14.35 | 13.97 | 14.17 | 1,368,775 | -0.04(-0.27%) |
May 02, 2022 | 13.73 | 14.28 | 13.64 | 14.21 | 1,461,812 | +0.42(+3.08%) |
Apr 29, 2022 | 14.26 | 14.28 | 13.73 | 13.78 | 1,331,412 | -0.51(-3.58%) |
Apr 28, 2022 | 14.13 | 14.41 | 13.74 | 14.29 | 1,287,773 | +0.31(+2.21%) |
Apr 27, 2022 | 13.93 | 14.31 | 13.72 | 13.98 | 1,872,402 | -0.08(-0.55%) |
Apr 26, 2022 | 14.25 | 14.49 | 14.02 | 14.06 | 2,346,387 | -0.34(-2.35%) |
Apr 25, 2022 | 13.66 | 14.48 | 13.50 | 14.40 | 16,613,850 | +0.46(+3.32%) |
Apr 22, 2022 | 14.16 | 14.48 | 13.84 | 13.93 | 7,257,690 | +1.20(+9.39%) |
Apr 21, 2022 | 13.19 | 13.24 | 12.69 | 12.74 | 475,233 | -0.25(-1.93%) |
Apr 20, 2022 | 12.92 | 13.07 | 12.85 | 12.99 | 417,957 | +0.14(+1.05%) |
Apr 19, 2022 | 12.37 | 12.89 | 12.30 | 12.85 | 603,010 | +0.41(+3.26%) |
Apr 18, 2022 | 12.40 | 12.61 | 12.32 | 12.45 | 341,755 | -0.08(-0.62%) |
Apr 14, 2022 | 12.88 | 12.89 | 12.49 | 12.53 | 631,067 | -0.21(-1.67%) |
Apr 13, 2022 | 12.55 | 12.85 | 12.47 | 12.74 | 494,066 | +0.25(+2.01%) |
Apr 12, 2022 | 12.78 | 13.01 | 12.44 | 12.49 | 656,993 | -0.08(-0.61%) |
Apr 11, 2022 | 12.58 | 12.85 | 12.54 | 12.56 | 511,835 | -0.15(-1.21%) |
Apr 08, 2022 | 12.86 | 12.90 | 12.61 | 12.72 | 615,181 | -0.15(-1.20%) |
Apr 07, 2022 | 12.75 | 12.95 | 12.62 | 12.87 | 634,109 | +0.19(+1.52%) |
Apr 06, 2022 | 13.14 | 13.15 | 12.58 | 12.68 | 585,615 | -0.64(-4.78%) |
Apr 05, 2022 | 13.71 | 13.81 | 13.22 | 13.32 | 496,600 | -0.44(-3.23%) |
Apr 04, 2022 | 13.67 | 13.84 | 13.65 | 13.76 | 355,357 | +0.11(+0.78%) |