Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.38 | 13.45 | 13.28 | 13.38 | 90,573 | -0.05(-0.39%) |
Jun 29, 2022 | 13.63 | 13.63 | 13.38 | 13.43 | 80,244 | -0.11(-0.85%) |
Jun 28, 2022 | 13.69 | 13.74 | 13.46 | 13.55 | 95,882 | -0.04(-0.26%) |
Jun 27, 2022 | 13.57 | 13.60 | 13.49 | 13.58 | 50,070 | +0.11(+0.84%) |
Jun 24, 2022 | 13.34 | 13.54 | 13.29 | 13.47 | 81,579 | +0.25(+1.86%) |
Jun 23, 2022 | 13.23 | 13.28 | 13.11 | 13.22 | 120,185 | +0.00(+0.01%) |
Jun 22, 2022 | 13.21 | 13.29 | 13.15 | 13.22 | 104,864 | -0.09(-0.67%) |
Jun 21, 2022 | 13.12 | 13.39 | 13.12 | 13.31 | 2,524,883 | +0.26(+1.96%) |
Jun 17, 2022 | 13.06 | 13.20 | 12.96 | 13.06 | 55,484 | -0.01(-0.05%) |
Jun 16, 2022 | 13.31 | 13.31 | 13.04 | 13.06 | 74,754 | -0.43(-3.20%) |
Jun 15, 2022 | 13.47 | 13.61 | 13.38 | 13.49 | 197,152 | +0.01(+0.05%) |
Jun 14, 2022 | 13.58 | 13.69 | 13.34 | 13.49 | 112,085 | -0.06(-0.45%) |
Jun 13, 2022 | 14.06 | 14.06 | 13.46 | 13.55 | 145,349 | -0.65(-4.57%) |
Jun 10, 2022 | 14.30 | 14.33 | 14.17 | 14.20 | 54,289 | -0.25(-1.76%) |
Jun 09, 2022 | 14.52 | 14.56 | 14.45 | 14.45 | 128,543 | -0.13(-0.90%) |
Jun 08, 2022 | 14.68 | 14.68 | 14.54 | 14.58 | 49,110 | -0.13(-0.89%) |
Jun 07, 2022 | 14.61 | 14.72 | 14.54 | 14.71 | 46,030 | +0.11(+0.72%) |
Jun 06, 2022 | 14.65 | 14.65 | 14.58 | 14.61 | 74,292 | +0.04(+0.30%) |
Jun 03, 2022 | 14.59 | 14.64 | 14.56 | 14.56 | 51,114 | -0.13(-0.89%) |
Jun 02, 2022 | 14.67 | 14.70 | 14.54 | 14.70 | 83,687 | +0.04(+0.30%) |
Jun 01, 2022 | 14.65 | 14.69 | 14.49 | 14.65 | 188,075 | +0.02(+0.12%) |
May 31, 2022 | 14.70 | 14.70 | 14.57 | 14.63 | 112,739 | -0.02(-0.12%) |
May 27, 2022 | 14.50 | 14.66 | 14.50 | 14.65 | 102,026 | +0.13(+0.90%) |
May 26, 2022 | 14.44 | 14.54 | 14.42 | 14.52 | 322,154 | +0.19(+1.35%) |
May 25, 2022 | 14.17 | 14.35 | 14.17 | 14.33 | 148,571 | +0.18(+1.24%) |
May 24, 2022 | 14.06 | 14.18 | 13.93 | 14.15 | 52,558 | +0.10(+0.68%) |
May 23, 2022 | 14.01 | 14.15 | 14.01 | 14.06 | 41,613 | +0.12(+0.85%) |
May 20, 2022 | 13.94 | 14.02 | 13.81 | 13.94 | 881,810 | +0.02(+0.15%) |
May 19, 2022 | 13.94 | 14.01 | 13.90 | 13.92 | 63,431 | -0.11(-0.78%) |
May 18, 2022 | 14.27 | 14.27 | 13.96 | 14.03 | 142,849 | -0.19(-1.32%) |
May 17, 2022 | 14.21 | 14.26 | 14.14 | 14.21 | 99,311 | +0.07(+0.50%) |
May 16, 2022 | 14.01 | 14.18 | 14.01 | 14.14 | 85,085 | +0.13(+0.93%) |
May 13, 2022 | 13.92 | 14.05 | 13.89 | 14.01 | 75,849 | +0.22(+1.60%) |
May 12, 2022 | 13.83 | 13.84 | 13.70 | 13.79 | 48,040 | -0.03(-0.20%) |
May 11, 2022 | 13.85 | 14.06 | 13.79 | 13.82 | 112,675 | -0.05(-0.39%) |
May 10, 2022 | 13.94 | 14.04 | 13.74 | 13.87 | 123,446 | +0.00(+0.00%) |
May 09, 2022 | 14.14 | 14.15 | 13.87 | 13.87 | 62,726 | -0.36(-2.54%) |
May 06, 2022 | 14.27 | 14.29 | 14.14 | 14.24 | 65,915 | -0.03(-0.22%) |
May 05, 2022 | 14.52 | 14.52 | 14.20 | 14.27 | 53,690 | -0.26(-1.80%) |
May 04, 2022 | 14.32 | 14.53 | 14.21 | 14.53 | 100,080 | +0.25(+1.77%) |
May 03, 2022 | 14.07 | 14.27 | 14.06 | 14.27 | 48,191 | +0.25(+1.80%) |
May 02, 2022 | 14.14 | 14.17 | 13.87 | 14.02 | 137,220 | -0.12(-0.86%) |
Apr 29, 2022 | 14.44 | 14.44 | 14.14 | 14.14 | 279,669 | -0.22(-1.52%) |
Apr 28, 2022 | 14.24 | 14.40 | 14.20 | 14.36 | 62,338 | +0.13(+0.92%) |
Apr 27, 2022 | 14.30 | 14.31 | 14.19 | 14.23 | 169,024 | -0.02(-0.12%) |
Apr 26, 2022 | 14.35 | 14.41 | 14.21 | 14.25 | 538,186 | -0.11(-0.79%) |
Apr 25, 2022 | 14.41 | 14.41 | 14.20 | 14.36 | 71,456 | -0.13(-0.90%) |
Apr 22, 2022 | 14.65 | 14.68 | 14.45 | 14.49 | 74,701 | -0.16(-1.07%) |
Apr 21, 2022 | 14.84 | 14.84 | 14.65 | 14.65 | 150,167 | -0.10(-0.69%) |
Apr 20, 2022 | 14.61 | 14.80 | 14.59 | 14.75 | 126,810 | +0.13(+0.89%) |
Apr 19, 2022 | 14.53 | 14.63 | 14.53 | 14.62 | 104,305 | +0.01(+0.06%) |
Apr 18, 2022 | 14.62 | 14.68 | 14.55 | 14.61 | 238,498 | -0.02(-0.12%) |
Apr 14, 2022 | 14.62 | 14.71 | 14.62 | 14.63 | 82,012 | +0.02(+0.12%) |
Apr 13, 2022 | 14.54 | 14.65 | 14.54 | 14.61 | 80,300 | +0.02(+0.12%) |
Apr 12, 2022 | 14.49 | 14.61 | 14.49 | 14.59 | 61,457 | +0.08(+0.54%) |
Apr 11, 2022 | 14.51 | 14.58 | 14.48 | 14.52 | 83,509 | -0.05(-0.36%) |
Apr 08, 2022 | 14.46 | 14.59 | 14.46 | 14.57 | 61,122 | +0.06(+0.42%) |
Apr 07, 2022 | 14.52 | 14.56 | 14.40 | 14.51 | 175,880 | -0.03(-0.18%) |
Apr 06, 2022 | 14.54 | 14.60 | 14.50 | 14.53 | 68,692 | -0.07(-0.48%) |
Apr 05, 2022 | 14.64 | 14.73 | 14.56 | 14.60 | 98,808 | -0.06(-0.41%) |
Apr 04, 2022 | 14.66 | 14.73 | 14.58 | 14.66 | 1,494,453 | +0.03(+0.21%) |