Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.18 | 14.50 | 14.08 | 14.50 | 1,946,279 | -0.03(-0.19%) |
Jun 29, 2022 | 14.65 | 14.66 | 14.53 | 14.53 | 2,994,905 | -0.13(-0.87%) |
Jun 28, 2022 | 14.85 | 14.94 | 14.64 | 14.65 | 2,910,565 | -0.10(-0.68%) |
Jun 27, 2022 | 14.77 | 14.85 | 14.69 | 14.75 | 773,352 | -0.04(-0.25%) |
Jun 24, 2022 | 14.57 | 14.80 | 14.57 | 14.79 | 6,333,546 | +0.40(+2.79%) |
Jun 23, 2022 | 14.43 | 14.44 | 14.19 | 14.39 | 1,725,409 | -0.28(-1.93%) |
Jun 22, 2022 | 14.59 | 14.84 | 14.54 | 14.67 | 782,997 | -0.09(-0.62%) |
Jun 21, 2022 | 14.78 | 14.88 | 14.74 | 14.76 | 1,256,792 | +0.37(+2.54%) |
Jun 17, 2022 | 14.47 | 14.56 | 14.30 | 14.40 | 6,776,822 | +0.00(+0.00%) |
Jun 16, 2022 | 14.33 | 14.50 | 14.27 | 14.40 | 2,496,389 | -0.37(-2.54%) |
Jun 15, 2022 | 14.71 | 14.85 | 14.46 | 14.77 | 1,546,992 | +0.55(+3.85%) |
Jun 14, 2022 | 14.39 | 14.45 | 14.12 | 14.22 | 2,413,745 | -0.05(-0.38%) |
Jun 13, 2022 | 14.32 | 14.43 | 14.21 | 14.28 | 2,978,760 | -0.41(-2.80%) |
Jun 10, 2022 | 14.94 | 14.94 | 14.67 | 14.69 | 6,618,984 | -0.63(-4.11%) |
Jun 09, 2022 | 15.59 | 15.62 | 15.32 | 15.32 | 1,910,274 | -0.37(-2.33%) |
Jun 08, 2022 | 15.77 | 15.83 | 15.65 | 15.69 | 2,289,933 | -0.34(-2.14%) |
Jun 07, 2022 | 15.85 | 16.03 | 15.85 | 16.03 | 1,447,743 | +0.00(+0.00%) |
Jun 06, 2022 | 16.05 | 16.19 | 15.99 | 16.03 | 928,114 | +0.20(+1.28%) |
Jun 03, 2022 | 15.89 | 15.93 | 15.80 | 15.83 | 1,095,890 | -0.26(-1.59%) |
Jun 02, 2022 | 15.84 | 16.08 | 15.81 | 16.08 | 1,357,896 | +0.27(+1.72%) |
Jun 01, 2022 | 16.02 | 16.05 | 15.70 | 15.81 | 888,135 | -0.26(-1.64%) |
May 31, 2022 | 16.03 | 16.15 | 15.98 | 16.07 | 1,476,178 | -0.14(-0.87%) |
May 27, 2022 | 16.11 | 16.22 | 16.08 | 16.21 | 1,066,730 | +0.16(+0.99%) |
May 26, 2022 | 15.85 | 16.08 | 15.85 | 16.06 | 1,664,327 | +0.24(+1.50%) |
May 25, 2022 | 15.63 | 15.91 | 15.62 | 15.82 | 1,981,301 | -0.01(-0.06%) |
May 24, 2022 | 15.72 | 15.87 | 15.65 | 15.83 | 2,227,022 | +0.18(+1.12%) |
May 23, 2022 | 15.47 | 15.69 | 15.45 | 15.65 | 1,379,628 | +0.45(+2.95%) |
May 20, 2022 | 15.27 | 15.27 | 14.96 | 15.20 | 1,156,411 | +0.02(+0.12%) |
May 19, 2022 | 14.96 | 15.23 | 14.96 | 15.18 | 1,560,645 | +0.15(+0.99%) |
May 18, 2022 | 15.23 | 15.29 | 14.99 | 15.04 | 3,898,077 | -0.36(-2.34%) |
May 17, 2022 | 15.33 | 15.44 | 15.29 | 15.40 | 1,155,748 | +0.44(+2.94%) |
May 16, 2022 | 14.94 | 15.04 | 14.82 | 14.96 | 1,054,177 | +0.04(+0.30%) |
May 13, 2022 | 14.74 | 14.98 | 14.74 | 14.91 | 2,263,700 | +0.40(+2.73%) |
May 12, 2022 | 14.49 | 14.70 | 14.37 | 14.52 | 1,916,691 | -0.04(-0.24%) |
May 11, 2022 | 14.73 | 14.96 | 14.55 | 14.55 | 1,876,240 | -0.02(-0.12%) |
May 10, 2022 | 14.79 | 14.79 | 14.45 | 14.57 | 2,630,055 | +0.23(+1.59%) |
May 09, 2022 | 14.52 | 14.58 | 14.33 | 14.34 | 5,999,013 | -0.41(-2.80%) |
May 06, 2022 | 14.89 | 14.92 | 14.69 | 14.75 | 1,225,554 | -0.26(-1.70%) |
May 05, 2022 | 15.25 | 15.28 | 14.86 | 15.01 | 1,678,200 | -0.58(-3.72%) |
May 04, 2022 | 15.42 | 15.68 | 15.22 | 15.59 | 1,179,128 | +0.15(+0.97%) |
May 03, 2022 | 15.40 | 15.53 | 15.36 | 15.44 | 1,286,003 | +0.26(+1.68%) |
May 02, 2022 | 15.18 | 15.23 | 14.96 | 15.18 | 2,083,686 | +0.02(+0.12%) |
Apr 29, 2022 | 15.39 | 15.53 | 15.17 | 15.17 | 2,189,778 | -0.26(-1.71%) |
Apr 28, 2022 | 15.26 | 15.43 | 15.09 | 15.43 | 944,357 | +0.25(+1.68%) |
Apr 27, 2022 | 15.19 | 15.32 | 15.10 | 15.18 | 1,860,746 | -0.05(-0.35%) |
Apr 26, 2022 | 15.57 | 15.61 | 15.22 | 15.23 | 1,696,906 | -0.61(-3.83%) |
Apr 25, 2022 | 15.84 | 15.86 | 15.55 | 15.84 | 2,578,294 | -0.23(-1.42%) |
Apr 22, 2022 | 16.31 | 16.35 | 16.06 | 16.06 | 1,256,106 | -0.30(-1.83%) |
Apr 21, 2022 | 16.71 | 16.77 | 16.32 | 16.36 | 1,979,958 | -0.14(-0.85%) |
Apr 20, 2022 | 16.60 | 16.64 | 16.47 | 16.50 | 1,794,429 | +0.19(+1.19%) |
Apr 19, 2022 | 16.17 | 16.32 | 16.17 | 16.31 | 3,513,393 | +0.06(+0.38%) |
Apr 18, 2022 | 16.18 | 16.36 | 16.18 | 16.25 | 2,147,375 | -0.04(-0.27%) |
Apr 14, 2022 | 16.32 | 16.36 | 16.23 | 16.29 | 1,299,963 | +0.00(+0.00%) |
Apr 13, 2022 | 16.08 | 16.29 | 16.06 | 16.29 | 2,111,945 | +0.18(+1.09%) |
Apr 12, 2022 | 16.25 | 16.36 | 16.09 | 16.12 | 1,421,864 | -0.18(-1.08%) |
Apr 11, 2022 | 16.45 | 16.57 | 16.29 | 16.29 | 1,656,978 | -0.10(-0.59%) |
Apr 08, 2022 | 16.27 | 16.43 | 16.27 | 16.39 | 1,237,153 | +0.10(+0.59%) |
Apr 07, 2022 | 16.35 | 16.36 | 16.09 | 16.29 | 1,369,268 | +0.06(+0.38%) |
Apr 06, 2022 | 16.16 | 16.32 | 16.08 | 16.23 | 1,315,764 | -0.23(-1.39%) |
Apr 05, 2022 | 16.56 | 16.62 | 16.40 | 16.46 | 1,977,265 | -0.27(-1.63%) |
Apr 04, 2022 | 16.64 | 16.77 | 16.61 | 16.73 | 1,242,698 | -0.10(-0.57%) |