Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.16 | 14.41 | 13.75 | 14.31 | 1,741,639 | -0.15(-1.04%) |
Jun 29, 2022 | 15.05 | 15.05 | 14.24 | 14.46 | 1,515,992 | -0.70(-4.65%) |
Jun 28, 2022 | 15.46 | 15.70 | 15.14 | 15.16 | 1,174,751 | +0.07(+0.44%) |
Jun 27, 2022 | 15.70 | 15.79 | 14.97 | 15.09 | 853,145 | -0.51(-3.28%) |
Jun 24, 2022 | 15.30 | 15.86 | 15.25 | 15.61 | 3,120,362 | +0.47(+3.10%) |
Jun 23, 2022 | 15.42 | 15.60 | 14.84 | 15.14 | 932,561 | -0.25(-1.64%) |
Jun 22, 2022 | 15.32 | 15.83 | 15.27 | 15.39 | 974,076 | -0.18(-1.13%) |
Jun 21, 2022 | 15.72 | 15.86 | 15.27 | 15.56 | 1,816,565 | +0.44(+2.88%) |
Jun 17, 2022 | 15.21 | 15.47 | 14.94 | 15.13 | 2,730,830 | +0.03(+0.17%) |
Jun 16, 2022 | 15.47 | 15.70 | 14.91 | 15.10 | 2,277,987 | -0.91(-5.66%) |
Jun 15, 2022 | 16.28 | 16.42 | 15.78 | 16.01 | 1,111,987 | +0.09(+0.58%) |
Jun 14, 2022 | 15.65 | 16.18 | 15.65 | 15.92 | 1,156,450 | +0.34(+2.15%) |
Jun 13, 2022 | 15.50 | 15.89 | 15.23 | 15.58 | 1,654,628 | -0.50(-3.13%) |
Jun 10, 2022 | 15.98 | 16.34 | 15.83 | 16.08 | 1,392,847 | -0.31(-1.89%) |
Jun 09, 2022 | 16.34 | 16.66 | 16.13 | 16.39 | 1,081,707 | -0.10(-0.61%) |
Jun 08, 2022 | 16.55 | 16.92 | 16.23 | 16.50 | 1,216,252 | -0.31(-1.85%) |
Jun 07, 2022 | 16.50 | 17.11 | 16.30 | 16.81 | 1,076,389 | -0.02(-0.12%) |
Jun 06, 2022 | 17.01 | 17.08 | 16.63 | 16.83 | 1,405,692 | -0.05(-0.30%) |
Jun 03, 2022 | 17.00 | 17.20 | 16.77 | 16.88 | 1,698,799 | -0.27(-1.55%) |
Jun 02, 2022 | 17.32 | 17.48 | 16.99 | 17.14 | 1,779,684 | +0.01(+0.05%) |
Jun 01, 2022 | 17.57 | 17.93 | 16.91 | 17.13 | 1,378,630 | -0.17(-1.01%) |
May 31, 2022 | 17.21 | 17.41 | 16.88 | 17.31 | 1,542,481 | -0.10(-0.57%) |
May 27, 2022 | 16.34 | 17.41 | 16.14 | 17.41 | 1,752,688 | +0.76(+4.53%) |
May 26, 2022 | 15.22 | 16.93 | 15.07 | 16.65 | 3,881,198 | +1.69(+11.31%) |
May 25, 2022 | 13.83 | 15.14 | 13.65 | 14.96 | 2,752,866 | +1.13(+8.16%) |
May 24, 2022 | 15.42 | 15.53 | 13.60 | 13.83 | 4,874,958 | -2.10(-13.18%) |
May 23, 2022 | 16.51 | 16.72 | 15.89 | 15.93 | 1,866,415 | -0.61(-3.71%) |
May 20, 2022 | 16.89 | 16.89 | 15.68 | 16.55 | 1,893,476 | -0.09(-0.55%) |
May 19, 2022 | 16.40 | 16.98 | 16.40 | 16.64 | 1,137,415 | -0.10(-0.60%) |
May 18, 2022 | 17.23 | 17.46 | 16.59 | 16.74 | 1,675,976 | -0.94(-5.31%) |
May 17, 2022 | 17.66 | 18.03 | 17.24 | 17.67 | 667,600 | +0.43(+2.50%) |
May 16, 2022 | 17.17 | 17.67 | 17.11 | 17.24 | 583,639 | -0.10(-0.57%) |
May 13, 2022 | 17.08 | 17.62 | 16.97 | 17.34 | 1,010,280 | +0.32(+1.90%) |
May 12, 2022 | 16.26 | 17.17 | 16.02 | 17.02 | 1,074,315 | +0.71(+4.38%) |
May 11, 2022 | 17.27 | 17.42 | 16.30 | 16.30 | 1,839,322 | -0.80(-4.66%) |
May 10, 2022 | 17.68 | 17.89 | 16.79 | 17.10 | 1,565,303 | -0.24(-1.39%) |
May 09, 2022 | 17.65 | 18.22 | 17.33 | 17.34 | 1,696,013 | -0.72(-4.00%) |
May 06, 2022 | 18.56 | 18.87 | 17.91 | 18.06 | 1,086,729 | -0.72(-3.84%) |
May 05, 2022 | 19.23 | 19.48 | 18.59 | 18.79 | 1,606,742 | -0.74(-3.78%) |
May 04, 2022 | 19.35 | 19.60 | 18.59 | 19.52 | 645,436 | +0.22(+1.12%) |
May 03, 2022 | 19.31 | 19.54 | 18.89 | 19.31 | 602,271 | +0.07(+0.35%) |
May 02, 2022 | 18.68 | 19.24 | 18.38 | 19.24 | 1,055,192 | +0.60(+3.20%) |
Apr 29, 2022 | 19.13 | 19.27 | 18.50 | 18.64 | 1,084,042 | -0.73(-3.77%) |
Apr 28, 2022 | 19.08 | 19.71 | 18.68 | 19.37 | 909,190 | +0.62(+3.32%) |
Apr 27, 2022 | 18.85 | 19.08 | 18.44 | 18.75 | 636,781 | -0.04(-0.22%) |
Apr 26, 2022 | 19.04 | 19.17 | 18.64 | 18.79 | 814,266 | -0.56(-2.87%) |
Apr 25, 2022 | 18.73 | 19.39 | 18.40 | 19.35 | 847,442 | +0.32(+1.66%) |
Apr 22, 2022 | 19.17 | 19.73 | 18.86 | 19.03 | 1,034,199 | -0.72(-3.65%) |
Apr 21, 2022 | 20.09 | 20.21 | 19.63 | 19.76 | 841,679 | +0.02(+0.13%) |
Apr 20, 2022 | 20.13 | 20.46 | 19.62 | 19.73 | 1,433,589 | -0.21(-1.04%) |
Apr 19, 2022 | 19.39 | 20.36 | 19.39 | 19.94 | 1,475,007 | +0.59(+3.05%) |
Apr 18, 2022 | 19.32 | 19.63 | 19.21 | 19.35 | 968,046 | -0.02(-0.13%) |
Apr 14, 2022 | 19.38 | 19.72 | 19.29 | 19.37 | 784,916 | +0.02(+0.09%) |
Apr 13, 2022 | 18.55 | 19.66 | 18.53 | 19.36 | 897,683 | +0.84(+4.52%) |
Apr 12, 2022 | 18.81 | 19.37 | 18.32 | 18.52 | 1,315,280 | +0.16(+0.86%) |
Apr 11, 2022 | 18.50 | 19.13 | 18.27 | 18.36 | 1,133,143 | -0.21(-1.12%) |
Apr 08, 2022 | 18.28 | 18.98 | 18.13 | 18.57 | 897,800 | +0.22(+1.18%) |
Apr 07, 2022 | 18.23 | 18.55 | 17.76 | 18.35 | 1,406,106 | -0.01(-0.05%) |
Apr 06, 2022 | 18.42 | 18.69 | 18.01 | 18.36 | 1,035,399 | -0.22(-1.21%) |
Apr 05, 2022 | 18.97 | 19.33 | 18.52 | 18.59 | 904,174 | -0.42(-2.23%) |
Apr 04, 2022 | 18.54 | 19.21 | 18.49 | 19.01 | 1,062,338 | +0.61(+3.34%) |