Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.04 | 14.34 | 13.72 | 14.31 | 953,495 | -0.09(-0.62%) |
Jun 29, 2022 | 14.65 | 14.67 | 14.10 | 14.40 | 888,935 | -0.58(-3.87%) |
Jun 28, 2022 | 15.26 | 15.90 | 14.91 | 14.98 | 1,000,727 | -0.02(-0.13%) |
Jun 27, 2022 | 15.50 | 15.61 | 14.94 | 15.00 | 926,063 | -0.43(-2.79%) |
Jun 24, 2022 | 14.63 | 15.52 | 14.63 | 15.43 | 1,269,078 | +0.89(+6.12%) |
Jun 23, 2022 | 14.37 | 14.61 | 14.14 | 14.54 | 916,051 | +0.18(+1.25%) |
Jun 22, 2022 | 13.63 | 14.40 | 13.63 | 14.36 | 914,145 | +0.50(+3.61%) |
Jun 21, 2022 | 14.02 | 14.11 | 13.53 | 13.86 | 995,296 | +0.17(+1.24%) |
Jun 17, 2022 | 13.03 | 13.83 | 12.89 | 13.69 | 1,918,137 | +0.79(+6.12%) |
Jun 16, 2022 | 13.28 | 13.44 | 12.76 | 12.90 | 1,041,970 | -0.83(-6.05%) |
Jun 15, 2022 | 13.75 | 14.06 | 13.47 | 13.73 | 834,997 | +0.22(+1.63%) |
Jun 14, 2022 | 14.02 | 14.10 | 13.27 | 13.51 | 1,311,775 | -0.34(-2.45%) |
Jun 13, 2022 | 14.79 | 14.90 | 13.70 | 13.85 | 1,476,039 | -1.29(-8.52%) |
Jun 10, 2022 | 15.71 | 16.17 | 15.06 | 15.14 | 1,773,454 | -0.87(-5.43%) |
Jun 09, 2022 | 16.74 | 16.83 | 16.00 | 16.01 | 644,632 | -0.88(-5.21%) |
Jun 08, 2022 | 17.06 | 17.42 | 16.84 | 16.89 | 413,912 | -0.47(-2.71%) |
Jun 07, 2022 | 16.80 | 17.38 | 16.63 | 17.36 | 443,148 | +0.34(+2.00%) |
Jun 06, 2022 | 16.77 | 17.03 | 16.41 | 17.02 | 1,000,926 | +0.59(+3.59%) |
Jun 03, 2022 | 17.27 | 17.27 | 16.36 | 16.43 | 1,192,447 | -0.86(-4.97%) |
Jun 02, 2022 | 17.17 | 17.45 | 17.14 | 17.29 | 879,044 | +0.12(+0.70%) |
Jun 01, 2022 | 18.02 | 18.25 | 16.99 | 17.17 | 943,019 | -0.58(-3.27%) |
May 31, 2022 | 17.56 | 18.17 | 17.25 | 17.75 | 806,950 | -0.28(-1.55%) |
May 27, 2022 | 16.93 | 18.18 | 16.85 | 18.03 | 1,487,485 | +1.35(+8.09%) |
May 26, 2022 | 16.07 | 16.87 | 16.07 | 16.68 | 798,991 | +1.00(+6.38%) |
May 25, 2022 | 15.38 | 15.82 | 15.30 | 15.68 | 586,467 | +0.19(+1.23%) |
May 24, 2022 | 16.10 | 16.22 | 15.22 | 15.49 | 809,844 | -0.92(-5.61%) |
May 23, 2022 | 16.23 | 16.80 | 15.90 | 16.41 | 1,125,132 | +0.39(+2.43%) |
May 20, 2022 | 16.86 | 17.07 | 15.65 | 16.02 | 657,537 | -0.60(-3.61%) |
May 19, 2022 | 16.32 | 17.09 | 16.16 | 16.62 | 952,831 | +0.13(+0.79%) |
May 18, 2022 | 16.50 | 17.04 | 16.25 | 16.49 | 1,037,205 | -0.18(-1.08%) |
May 17, 2022 | 15.62 | 16.84 | 15.62 | 16.67 | 1,744,634 | +1.61(+10.69%) |
May 16, 2022 | 15.28 | 15.58 | 15.05 | 15.06 | 790,444 | -0.21(-1.38%) |
May 13, 2022 | 15.23 | 15.42 | 14.96 | 15.27 | 1,228,964 | +0.44(+2.97%) |
May 12, 2022 | 14.99 | 15.38 | 14.44 | 14.83 | 1,037,703 | -0.26(-1.72%) |
May 11, 2022 | 15.45 | 16.04 | 15.03 | 15.09 | 973,386 | -0.51(-3.27%) |
May 10, 2022 | 15.81 | 15.97 | 15.10 | 15.60 | 976,179 | +0.14(+0.91%) |
May 09, 2022 | 15.97 | 16.22 | 15.36 | 15.46 | 1,452,269 | -0.89(-5.44%) |
May 06, 2022 | 17.00 | 17.06 | 16.08 | 16.35 | 1,185,676 | -0.72(-4.22%) |
May 05, 2022 | 17.65 | 17.70 | 16.86 | 17.07 | 802,909 | -0.70(-3.94%) |
May 04, 2022 | 17.20 | 17.78 | 16.93 | 17.77 | 898,873 | +0.44(+2.54%) |
May 03, 2022 | 16.98 | 17.42 | 16.59 | 17.33 | 858,006 | +0.39(+2.30%) |
May 02, 2022 | 17.02 | 17.11 | 16.38 | 16.94 | 987,687 | -0.02(-0.12%) |
Apr 29, 2022 | 17.32 | 17.89 | 16.87 | 16.96 | 988,322 | -0.65(-3.72%) |
Apr 28, 2022 | 17.33 | 17.74 | 16.83 | 17.61 | 1,230,304 | +0.57(+3.37%) |
Apr 27, 2022 | 18.09 | 18.20 | 16.37 | 17.04 | 2,964,932 | -1.52(-8.19%) |
Apr 26, 2022 | 19.36 | 19.50 | 18.30 | 18.56 | 1,460,527 | -1.05(-5.35%) |
Apr 25, 2022 | 19.30 | 19.67 | 18.96 | 19.61 | 1,418,879 | +0.02(+0.10%) |
Apr 22, 2022 | 20.32 | 20.66 | 19.57 | 19.59 | 1,287,068 | -1.20(-5.77%) |
Apr 21, 2022 | 21.04 | 21.71 | 20.69 | 20.79 | 1,923,822 | +0.78(+3.90%) |
Apr 20, 2022 | 19.89 | 20.32 | 19.77 | 20.01 | 832,722 | +0.27(+1.37%) |
Apr 19, 2022 | 19.25 | 19.94 | 19.25 | 19.74 | 773,044 | +0.75(+3.95%) |
Apr 18, 2022 | 18.87 | 19.28 | 18.77 | 18.99 | 819,626 | -0.09(-0.47%) |
Apr 14, 2022 | 19.35 | 19.86 | 19.07 | 19.08 | 833,763 | -0.12(-0.63%) |
Apr 13, 2022 | 19.08 | 19.51 | 18.87 | 19.20 | 1,003,678 | +0.82(+4.46%) |
Apr 12, 2022 | 17.83 | 18.52 | 17.66 | 18.38 | 885,462 | +0.62(+3.49%) |
Apr 11, 2022 | 17.48 | 18.31 | 17.31 | 17.76 | 889,019 | +0.20(+1.14%) |
Apr 08, 2022 | 17.94 | 18.01 | 17.52 | 17.56 | 752,897 | -0.38(-2.12%) |
Apr 07, 2022 | 18.01 | 18.13 | 17.28 | 17.94 | 1,050,226 | -0.32(-1.75%) |
Apr 06, 2022 | 18.37 | 18.60 | 17.63 | 18.26 | 914,122 | -0.63(-3.34%) |
Apr 05, 2022 | 19.74 | 19.82 | 18.69 | 18.89 | 1,209,412 | -0.70(-3.57%) |
Apr 04, 2022 | 19.60 | 19.84 | 19.14 | 19.59 | 841,091 | -0.07(-0.36%) |