Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.36 | 13.58 | 13.06 | 13.41 | 256,992 | -0.22(-1.62%) |
Jun 29, 2022 | 13.90 | 13.90 | 13.32 | 13.63 | 486,356 | -0.51(-3.59%) |
Jun 28, 2022 | 14.93 | 15.12 | 14.11 | 14.14 | 180,931 | -0.68(-4.60%) |
Jun 27, 2022 | 15.09 | 15.25 | 14.66 | 14.82 | 286,476 | -0.09(-0.62%) |
Jun 24, 2022 | 14.54 | 15.10 | 14.52 | 14.91 | 766,219 | +0.40(+2.73%) |
Jun 23, 2022 | 14.08 | 14.51 | 14.08 | 14.51 | 352,816 | +0.40(+2.81%) |
Jun 22, 2022 | 13.80 | 14.23 | 13.39 | 14.12 | 492,466 | +0.14(+0.99%) |
Jun 21, 2022 | 14.63 | 14.63 | 13.96 | 13.98 | 377,799 | -0.47(-3.25%) |
Jun 17, 2022 | 14.51 | 14.76 | 14.24 | 14.45 | 721,355 | +0.06(+0.45%) |
Jun 16, 2022 | 14.42 | 14.50 | 13.67 | 14.39 | 589,413 | -0.81(-5.34%) |
Jun 15, 2022 | 15.30 | 15.71 | 15.06 | 15.20 | 362,503 | -0.03(-0.23%) |
Jun 14, 2022 | 15.71 | 15.84 | 15.05 | 15.23 | 379,555 | -0.46(-2.92%) |
Jun 13, 2022 | 16.02 | 16.27 | 15.54 | 15.69 | 271,481 | -0.75(-4.57%) |
Jun 10, 2022 | 16.76 | 17.03 | 16.44 | 16.44 | 253,029 | -0.70(-4.11%) |
Jun 09, 2022 | 17.42 | 17.48 | 17.13 | 17.14 | 189,012 | -0.32(-1.83%) |
Jun 08, 2022 | 17.55 | 17.80 | 17.19 | 17.46 | 189,013 | -0.18(-1.04%) |
Jun 07, 2022 | 16.85 | 17.72 | 16.59 | 17.65 | 416,720 | +0.34(+1.96%) |
Jun 06, 2022 | 17.12 | 17.33 | 16.65 | 17.31 | 213,694 | +0.40(+2.38%) |
Jun 03, 2022 | 16.88 | 16.92 | 16.46 | 16.91 | 193,903 | -0.05(-0.27%) |
Jun 02, 2022 | 16.40 | 16.99 | 16.15 | 16.95 | 280,317 | +0.52(+3.18%) |
Jun 01, 2022 | 17.90 | 18.34 | 16.38 | 16.43 | 297,213 | -1.47(-8.23%) |
May 31, 2022 | 17.35 | 17.96 | 16.94 | 17.90 | 409,407 | +0.67(+3.88%) |
May 27, 2022 | 17.07 | 17.28 | 16.81 | 17.24 | 232,159 | +0.17(+1.02%) |
May 26, 2022 | 17.29 | 17.73 | 17.02 | 17.06 | 405,052 | +0.11(+0.65%) |
May 25, 2022 | 16.03 | 17.32 | 15.91 | 16.95 | 373,441 | +0.79(+4.87%) |
May 24, 2022 | 16.43 | 16.48 | 15.81 | 16.16 | 380,391 | -0.30(-1.83%) |
May 23, 2022 | 16.76 | 16.80 | 16.18 | 16.47 | 483,390 | -0.16(-0.99%) |
May 20, 2022 | 17.50 | 17.79 | 15.80 | 16.63 | 345,686 | -0.81(-4.62%) |
May 19, 2022 | 17.56 | 18.05 | 17.43 | 17.44 | 244,341 | -0.52(-2.90%) |
May 18, 2022 | 18.66 | 18.91 | 17.63 | 17.96 | 369,546 | -1.14(-5.94%) |
May 17, 2022 | 18.59 | 19.15 | 18.30 | 19.09 | 254,346 | +0.89(+4.88%) |
May 16, 2022 | 18.03 | 18.46 | 17.55 | 18.21 | 223,508 | -0.09(-0.50%) |
May 13, 2022 | 18.44 | 18.66 | 18.06 | 18.30 | 196,584 | +0.00(+0.00%) |
May 12, 2022 | 17.38 | 18.42 | 17.37 | 18.30 | 292,091 | +0.82(+4.71%) |
May 11, 2022 | 17.86 | 18.18 | 17.26 | 17.47 | 319,849 | -0.24(-1.34%) |
May 10, 2022 | 18.48 | 18.57 | 17.47 | 17.71 | 304,646 | -0.68(-3.68%) |
May 09, 2022 | 18.22 | 18.65 | 18.17 | 18.39 | 247,418 | -0.16(-0.84%) |
May 06, 2022 | 19.08 | 19.24 | 18.49 | 18.54 | 167,097 | -0.75(-3.89%) |
May 05, 2022 | 19.58 | 19.68 | 18.77 | 19.30 | 194,733 | -0.53(-2.68%) |
May 04, 2022 | 19.59 | 19.95 | 19.09 | 19.83 | 349,571 | +0.31(+1.59%) |
May 03, 2022 | 19.66 | 19.76 | 19.18 | 19.51 | 170,105 | -0.02(-0.09%) |
May 02, 2022 | 18.88 | 19.55 | 18.70 | 19.53 | 238,025 | +0.74(+3.95%) |
Apr 29, 2022 | 18.65 | 19.35 | 18.65 | 18.79 | 279,025 | -0.12(-0.63%) |
Apr 28, 2022 | 17.91 | 19.08 | 17.67 | 18.91 | 316,147 | +1.05(+5.89%) |
Apr 27, 2022 | 18.27 | 18.72 | 17.67 | 17.86 | 401,551 | -0.20(-1.12%) |
Apr 26, 2022 | 18.89 | 19.80 | 17.49 | 18.06 | 352,530 | -0.73(-3.90%) |
Apr 25, 2022 | 18.54 | 18.81 | 18.03 | 18.79 | 224,506 | +0.05(+0.24%) |
Apr 22, 2022 | 19.09 | 19.21 | 18.69 | 18.75 | 225,037 | -0.52(-2.71%) |
Apr 21, 2022 | 19.91 | 19.91 | 19.18 | 19.27 | 239,403 | -0.48(-2.41%) |
Apr 20, 2022 | 20.27 | 20.53 | 19.68 | 19.74 | 181,901 | -0.43(-2.13%) |
Apr 19, 2022 | 19.50 | 20.30 | 19.16 | 20.17 | 152,590 | +0.77(+3.96%) |
Apr 18, 2022 | 19.46 | 19.76 | 19.29 | 19.41 | 153,556 | -0.16(-0.84%) |
Apr 14, 2022 | 19.73 | 19.98 | 19.51 | 19.57 | 161,831 | -0.14(-0.70%) |
Apr 13, 2022 | 19.31 | 19.88 | 19.15 | 19.71 | 193,709 | +0.28(+1.46%) |
Apr 12, 2022 | 19.79 | 20.35 | 19.36 | 19.42 | 234,913 | -0.04(-0.19%) |
Apr 11, 2022 | 19.25 | 20.05 | 19.25 | 19.46 | 324,462 | +0.20(+1.05%) |
Apr 08, 2022 | 18.92 | 19.68 | 18.72 | 19.26 | 318,522 | +0.19(+1.01%) |
Apr 07, 2022 | 18.56 | 19.30 | 18.40 | 19.07 | 349,191 | +0.62(+3.37%) |
Apr 06, 2022 | 18.87 | 18.98 | 17.96 | 18.44 | 302,673 | -0.65(-3.40%) |
Apr 05, 2022 | 19.16 | 19.66 | 19.05 | 19.09 | 380,971 | -0.08(-0.43%) |
Apr 04, 2022 | 18.44 | 19.26 | 18.28 | 19.18 | 271,304 | +0.73(+3.97%) |