Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.86 | 16.01 | 15.69 | 15.81 | 7,562,930 | +0.13(+0.83%) |
Jun 29, 2022 | 15.66 | 15.77 | 15.61 | 15.68 | 4,276,883 | +0.01(+0.06%) |
Jun 28, 2022 | 15.30 | 15.68 | 15.19 | 15.67 | 3,410,072 | +0.32(+2.05%) |
Jun 27, 2022 | 15.27 | 15.41 | 15.26 | 15.36 | 3,283,829 | +0.05(+0.30%) |
Jun 24, 2022 | 15.67 | 15.67 | 15.30 | 15.31 | 4,719,651 | -0.48(-3.05%) |
Jun 23, 2022 | 15.87 | 16.02 | 15.77 | 15.79 | 6,441,281 | -0.17(-1.05%) |
Jun 22, 2022 | 16.13 | 16.13 | 15.78 | 15.96 | 3,922,039 | +0.03(+0.18%) |
Jun 21, 2022 | 16.08 | 16.08 | 15.87 | 15.93 | 4,089,869 | -0.40(-2.44%) |
Jun 17, 2022 | 16.36 | 16.51 | 16.18 | 16.33 | 5,699,965 | -0.02(-0.11%) |
Jun 16, 2022 | 16.20 | 16.48 | 16.19 | 16.35 | 7,990,730 | +0.51(+3.22%) |
Jun 15, 2022 | 15.93 | 16.15 | 15.65 | 15.84 | 6,358,103 | -0.24(-1.50%) |
Jun 14, 2022 | 15.93 | 16.21 | 15.90 | 16.08 | 4,171,137 | +0.06(+0.35%) |
Jun 13, 2022 | 15.83 | 16.09 | 15.76 | 16.03 | 7,082,879 | +0.59(+3.85%) |
Jun 10, 2022 | 15.24 | 15.44 | 15.22 | 15.43 | 5,698,797 | +0.45(+2.97%) |
Jun 09, 2022 | 14.71 | 15.00 | 14.63 | 14.99 | 3,436,813 | +0.33(+2.28%) |
Jun 08, 2022 | 14.55 | 14.68 | 14.49 | 14.65 | 2,302,094 | +0.17(+1.15%) |
Jun 07, 2022 | 14.76 | 14.77 | 14.48 | 14.49 | 2,177,633 | -0.15(-1.01%) |
Jun 06, 2022 | 14.51 | 14.67 | 14.46 | 14.63 | 2,242,439 | -0.05(-0.32%) |
Jun 03, 2022 | 14.62 | 14.71 | 14.56 | 14.68 | 2,516,532 | +0.25(+1.74%) |
Jun 02, 2022 | 14.73 | 14.80 | 14.43 | 14.43 | 2,926,007 | -0.28(-1.89%) |
Jun 01, 2022 | 14.52 | 14.81 | 14.49 | 14.71 | 2,687,822 | +0.10(+0.70%) |
May 31, 2022 | 14.57 | 14.70 | 14.48 | 14.61 | 2,923,593 | +0.09(+0.64%) |
May 27, 2022 | 14.78 | 14.78 | 14.51 | 14.51 | 2,729,535 | -0.36(-2.43%) |
May 26, 2022 | 15.13 | 15.14 | 14.81 | 14.88 | 2,892,931 | -0.30(-1.96%) |
May 25, 2022 | 15.38 | 15.39 | 15.10 | 15.17 | 3,606,428 | -0.15(-0.97%) |
May 24, 2022 | 15.37 | 15.57 | 15.28 | 15.32 | 3,955,487 | +0.12(+0.79%) |
May 23, 2022 | 15.37 | 15.46 | 15.17 | 15.20 | 3,158,329 | -0.30(-1.92%) |
May 20, 2022 | 15.35 | 15.85 | 15.32 | 15.50 | 4,635,707 | +0.01(+0.06%) |
May 19, 2022 | 15.54 | 15.59 | 15.32 | 15.49 | 4,268,812 | +0.09(+0.60%) |
May 18, 2022 | 14.97 | 15.44 | 14.97 | 15.40 | 4,017,862 | +0.58(+3.95%) |
May 17, 2022 | 14.87 | 15.02 | 14.80 | 14.81 | 4,611,657 | -0.31(-2.03%) |
May 16, 2022 | 15.12 | 15.20 | 14.97 | 15.12 | 6,506,844 | +0.06(+0.37%) |
May 13, 2022 | 15.25 | 15.29 | 15.00 | 15.06 | 4,439,393 | -0.36(-2.35%) |
May 12, 2022 | 15.54 | 15.69 | 15.28 | 15.42 | 11,555,503 | +0.02(+0.12%) |
May 11, 2022 | 15.20 | 15.43 | 14.98 | 15.41 | 7,144,584 | +0.25(+1.65%) |
May 10, 2022 | 14.95 | 15.32 | 14.89 | 15.15 | 5,058,060 | -0.03(-0.18%) |
May 09, 2022 | 14.95 | 15.25 | 14.90 | 15.18 | 5,472,950 | +0.47(+3.22%) |
May 06, 2022 | 14.74 | 14.92 | 14.60 | 14.71 | 8,361,166 | +0.07(+0.51%) |
May 05, 2022 | 14.28 | 14.77 | 14.27 | 14.63 | 12,366,454 | +0.49(+3.48%) |
May 04, 2022 | 14.54 | 14.66 | 14.12 | 14.14 | 7,354,572 | -0.44(-2.99%) |
May 03, 2022 | 14.62 | 14.68 | 14.49 | 14.58 | 7,595,137 | -0.06(-0.44%) |
May 02, 2022 | 14.74 | 14.98 | 14.59 | 14.64 | 6,482,753 | -0.09(-0.63%) |
Apr 29, 2022 | 14.35 | 14.76 | 14.27 | 14.74 | 7,702,529 | +0.53(+3.72%) |
Apr 28, 2022 | 14.40 | 14.55 | 14.14 | 14.21 | 4,891,374 | -0.37(-2.55%) |
Apr 27, 2022 | 14.57 | 14.65 | 14.38 | 14.58 | 4,631,613 | -0.03(-0.19%) |
Apr 26, 2022 | 14.29 | 14.61 | 14.29 | 14.61 | 3,089,247 | +0.41(+2.88%) |
Apr 25, 2022 | 14.37 | 14.53 | 14.20 | 14.20 | 4,607,016 | -0.09(-0.65%) |
Apr 22, 2022 | 13.95 | 14.30 | 13.94 | 14.29 | 4,227,986 | +0.39(+2.80%) |
Apr 21, 2022 | 13.58 | 13.93 | 13.54 | 13.90 | 3,153,580 | +0.20(+1.49%) |
Apr 20, 2022 | 13.63 | 13.73 | 13.61 | 13.70 | 2,180,633 | +0.01(+0.07%) |
Apr 19, 2022 | 13.92 | 13.92 | 13.66 | 13.69 | 1,385,299 | -0.23(-1.67%) |
Apr 18, 2022 | 13.95 | 13.99 | 13.86 | 13.92 | 1,953,370 | +0.01(+0.07%) |
Apr 14, 2022 | 13.73 | 13.92 | 13.71 | 13.91 | 1,272,150 | +0.16(+1.15%) |
Apr 13, 2022 | 13.92 | 13.92 | 13.72 | 13.75 | 2,631,835 | -0.16(-1.13%) |
Apr 12, 2022 | 13.75 | 13.96 | 13.68 | 13.91 | 2,752,873 | +0.06(+0.47%) |
Apr 11, 2022 | 13.72 | 13.87 | 13.71 | 13.85 | 1,842,240 | +0.23(+1.70%) |
Apr 08, 2022 | 13.60 | 13.67 | 13.52 | 13.61 | 1,592,440 | +0.03(+0.21%) |
Apr 07, 2022 | 13.68 | 13.74 | 13.53 | 13.59 | 3,097,055 | -0.07(-0.48%) |
Apr 06, 2022 | 13.64 | 13.74 | 13.59 | 13.65 | 2,803,777 | +0.14(+1.03%) |
Apr 05, 2022 | 13.40 | 13.55 | 13.33 | 13.51 | 1,358,920 | +0.17(+1.25%) |
Apr 04, 2022 | 13.46 | 13.48 | 13.35 | 13.35 | 1,244,215 | -0.11(-0.83%) |