Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.37 | 13.44 | 12.76 | 13.23 | 2,131,319 | -0.55(-3.96%) |
Jun 29, 2022 | 14.02 | 14.02 | 13.62 | 13.78 | 1,042,911 | -0.35(-2.46%) |
Jun 28, 2022 | 14.29 | 14.68 | 14.11 | 14.13 | 960,819 | -0.04(-0.27%) |
Jun 27, 2022 | 14.45 | 14.45 | 14.01 | 14.17 | 1,551,417 | -0.12(-0.86%) |
Jun 24, 2022 | 13.63 | 14.30 | 13.54 | 14.29 | 4,623,183 | +0.75(+5.56%) |
Jun 23, 2022 | 13.44 | 13.62 | 13.23 | 13.54 | 1,149,233 | +0.03(+0.21%) |
Jun 22, 2022 | 13.05 | 13.69 | 13.05 | 13.51 | 1,060,541 | +0.14(+1.06%) |
Jun 21, 2022 | 13.31 | 13.48 | 13.01 | 13.37 | 1,223,782 | +0.56(+4.41%) |
Jun 17, 2022 | 12.68 | 12.91 | 12.29 | 12.80 | 2,417,418 | +0.25(+2.02%) |
Jun 16, 2022 | 14.03 | 14.03 | 12.49 | 12.55 | 1,575,354 | -1.97(-13.54%) |
Jun 15, 2022 | 14.62 | 14.82 | 14.25 | 14.51 | 1,322,862 | +0.18(+1.25%) |
Jun 14, 2022 | 14.15 | 14.52 | 14.12 | 14.33 | 1,211,764 | +0.22(+1.53%) |
Jun 13, 2022 | 15.01 | 15.03 | 14.04 | 14.12 | 2,174,501 | -1.35(-8.70%) |
Jun 10, 2022 | 16.00 | 16.26 | 15.38 | 15.46 | 957,379 | -0.92(-5.63%) |
Jun 09, 2022 | 16.41 | 16.65 | 16.33 | 16.39 | 944,363 | -0.24(-1.42%) |
Jun 08, 2022 | 16.52 | 16.79 | 16.32 | 16.62 | 1,302,508 | +0.12(+0.74%) |
Jun 07, 2022 | 16.23 | 16.55 | 16.01 | 16.50 | 1,342,396 | +0.22(+1.33%) |
Jun 06, 2022 | 16.05 | 16.33 | 15.93 | 16.28 | 1,058,478 | +0.51(+3.22%) |
Jun 03, 2022 | 15.81 | 15.92 | 15.56 | 15.77 | 1,902,415 | -0.35(-2.16%) |
Jun 02, 2022 | 16.04 | 16.23 | 15.89 | 16.12 | 900,767 | +0.22(+1.36%) |
Jun 01, 2022 | 15.79 | 16.03 | 15.36 | 15.91 | 1,639,228 | +0.33(+2.11%) |
May 31, 2022 | 15.20 | 15.76 | 15.12 | 15.58 | 3,233,222 | +0.31(+2.03%) |
May 27, 2022 | 15.23 | 15.39 | 15.06 | 15.27 | 999,894 | +0.20(+1.31%) |
May 26, 2022 | 14.60 | 15.20 | 14.40 | 15.07 | 1,113,668 | +0.62(+4.30%) |
May 25, 2022 | 13.73 | 14.53 | 13.73 | 14.45 | 1,133,971 | +0.68(+4.92%) |
May 24, 2022 | 14.15 | 14.20 | 13.60 | 13.77 | 1,509,081 | -0.55(-3.81%) |
May 23, 2022 | 14.54 | 14.68 | 14.20 | 14.32 | 2,434,558 | +0.07(+0.46%) |
May 20, 2022 | 14.95 | 14.96 | 13.79 | 14.25 | 1,424,625 | -0.34(-2.32%) |
May 19, 2022 | 14.25 | 14.91 | 14.25 | 14.59 | 1,598,853 | +0.12(+0.85%) |
May 18, 2022 | 14.66 | 15.02 | 14.41 | 14.47 | 1,186,641 | -0.49(-3.27%) |
May 17, 2022 | 14.46 | 14.96 | 14.40 | 14.96 | 974,239 | +0.98(+7.00%) |
May 16, 2022 | 14.19 | 14.29 | 13.72 | 13.98 | 919,373 | -0.39(-2.68%) |
May 13, 2022 | 13.87 | 14.41 | 13.86 | 14.36 | 1,536,337 | +0.83(+6.12%) |
May 12, 2022 | 13.37 | 13.76 | 13.13 | 13.54 | 2,320,206 | +0.07(+0.49%) |
May 11, 2022 | 13.92 | 14.33 | 13.44 | 13.47 | 1,385,447 | -0.24(-1.72%) |
May 10, 2022 | 14.12 | 14.18 | 13.15 | 13.70 | 1,326,863 | -0.05(-0.34%) |
May 09, 2022 | 14.15 | 14.47 | 13.67 | 13.75 | 1,250,948 | -0.62(-4.32%) |
May 06, 2022 | 14.43 | 14.62 | 14.04 | 14.37 | 1,822,701 | -0.03(-0.20%) |
May 05, 2022 | 14.54 | 14.82 | 14.15 | 14.40 | 1,817,015 | -0.47(-3.16%) |
May 04, 2022 | 14.26 | 14.88 | 14.19 | 14.87 | 2,128,845 | +0.52(+3.65%) |
May 03, 2022 | 13.86 | 14.37 | 13.67 | 14.35 | 1,423,422 | +0.48(+3.44%) |
May 02, 2022 | 13.67 | 13.91 | 13.31 | 13.87 | 1,487,295 | +0.03(+0.20%) |
Apr 29, 2022 | 14.00 | 14.42 | 13.77 | 13.84 | 3,609,323 | -0.21(-1.53%) |
Apr 28, 2022 | 13.46 | 14.33 | 13.46 | 14.06 | 2,495,365 | +0.68(+5.10%) |
Apr 27, 2022 | 13.19 | 13.77 | 12.61 | 13.38 | 1,805,365 | -0.50(-3.64%) |
Apr 26, 2022 | 14.35 | 14.51 | 13.88 | 13.88 | 1,888,687 | -0.74(-5.05%) |
Apr 25, 2022 | 14.51 | 14.77 | 14.15 | 14.62 | 1,939,313 | -0.01(-0.06%) |
Apr 22, 2022 | 14.77 | 15.13 | 14.55 | 14.63 | 1,419,998 | -0.70(-4.57%) |
Apr 21, 2022 | 15.82 | 16.03 | 15.18 | 15.33 | 1,736,458 | -0.14(-0.91%) |
Apr 20, 2022 | 15.66 | 15.84 | 15.42 | 15.47 | 1,121,917 | +0.01(+0.06%) |
Apr 19, 2022 | 14.77 | 15.50 | 14.73 | 15.46 | 1,347,186 | +0.82(+5.62%) |
Apr 18, 2022 | 14.45 | 14.74 | 14.33 | 14.64 | 1,126,774 | +0.07(+0.45%) |
Apr 14, 2022 | 14.68 | 14.86 | 14.46 | 14.57 | 1,297,247 | -0.07(-0.45%) |
Apr 13, 2022 | 14.38 | 14.73 | 14.24 | 14.64 | 1,510,234 | +0.30(+2.09%) |
Apr 12, 2022 | 14.14 | 14.76 | 14.14 | 14.34 | 1,624,472 | +0.11(+0.79%) |
Apr 11, 2022 | 13.98 | 14.76 | 13.90 | 14.23 | 1,284,666 | +0.05(+0.33%) |
Apr 08, 2022 | 13.96 | 14.58 | 13.81 | 14.18 | 1,508,944 | +0.12(+0.86%) |
Apr 07, 2022 | 14.34 | 14.80 | 13.50 | 14.06 | 3,046,232 | -0.93(-6.18%) |
Apr 06, 2022 | 14.96 | 15.16 | 14.68 | 14.98 | 1,535,006 | -0.11(-0.74%) |
Apr 05, 2022 | 15.81 | 15.98 | 15.05 | 15.10 | 1,595,002 | -1.02(-6.32%) |
Apr 04, 2022 | 16.00 | 16.36 | 15.89 | 16.11 | 1,254,750 | +0.07(+0.41%) |