Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.91 | 12.93 | 12.47 | 12.55 | 13,942,303 | -0.55(-4.20%) |
Jun 29, 2022 | 12.75 | 13.12 | 12.75 | 13.10 | 7,863,570 | +0.30(+2.38%) |
Jun 28, 2022 | 13.01 | 13.18 | 12.71 | 12.79 | 9,060,313 | -0.12(-0.95%) |
Jun 27, 2022 | 12.72 | 13.08 | 12.61 | 12.92 | 10,910,440 | +0.20(+1.55%) |
Jun 24, 2022 | 12.47 | 12.78 | 12.42 | 12.72 | 9,855,024 | +0.35(+2.86%) |
Jun 23, 2022 | 12.07 | 12.39 | 12.06 | 12.37 | 7,098,127 | +0.33(+2.73%) |
Jun 22, 2022 | 11.83 | 12.17 | 11.69 | 12.04 | 9,141,250 | -0.01(-0.07%) |
Jun 21, 2022 | 11.92 | 12.17 | 11.90 | 12.05 | 9,302,830 | +0.25(+2.09%) |
Jun 17, 2022 | 11.78 | 11.97 | 11.59 | 11.80 | 17,948,082 | +0.02(+0.14%) |
Jun 16, 2022 | 12.06 | 12.11 | 11.73 | 11.78 | 14,732,774 | -0.53(-4.34%) |
Jun 15, 2022 | 12.17 | 12.45 | 12.03 | 12.32 | 13,217,057 | +0.28(+2.32%) |
Jun 14, 2022 | 12.23 | 12.29 | 11.89 | 12.04 | 15,629,333 | -0.10(-0.86%) |
Jun 13, 2022 | 12.63 | 12.80 | 12.10 | 12.14 | 15,677,885 | -0.74(-5.75%) |
Jun 10, 2022 | 12.89 | 13.08 | 12.72 | 12.88 | 13,252,639 | -0.11(-0.87%) |
Jun 09, 2022 | 13.58 | 13.62 | 12.97 | 13.00 | 13,481,774 | -0.60(-4.44%) |
Jun 08, 2022 | 13.98 | 13.98 | 13.56 | 13.60 | 7,616,195 | -0.44(-3.16%) |
Jun 07, 2022 | 13.63 | 14.07 | 13.62 | 14.04 | 10,021,433 | +0.35(+2.59%) |
Jun 06, 2022 | 14.05 | 14.12 | 13.65 | 13.69 | 13,609,529 | -0.27(-1.96%) |
Jun 03, 2022 | 14.44 | 14.47 | 13.96 | 13.96 | 11,981,780 | -0.56(-3.83%) |
Jun 02, 2022 | 14.68 | 14.79 | 14.28 | 14.52 | 12,657,931 | -0.22(-1.48%) |
Jun 01, 2022 | 15.10 | 15.13 | 14.58 | 14.74 | 6,211,691 | -0.23(-1.56%) |
May 31, 2022 | 14.87 | 15.06 | 14.79 | 14.97 | 9,032,380 | +0.00(+0.00%) |
May 27, 2022 | 14.99 | 15.25 | 14.93 | 14.97 | 7,395,460 | +0.00(+0.00%) |
May 26, 2022 | 15.19 | 15.21 | 14.95 | 14.97 | 5,923,673 | -0.14(-0.91%) |
May 25, 2022 | 14.87 | 15.18 | 14.79 | 15.11 | 8,531,359 | +0.23(+1.52%) |
May 24, 2022 | 14.63 | 14.97 | 14.36 | 14.88 | 5,327,212 | +0.26(+1.76%) |
May 23, 2022 | 14.61 | 14.79 | 14.53 | 14.63 | 5,058,481 | +0.06(+0.44%) |
May 20, 2022 | 14.70 | 14.79 | 14.25 | 14.56 | 6,769,724 | -0.05(-0.33%) |
May 19, 2022 | 14.54 | 14.88 | 14.54 | 14.61 | 5,292,767 | +0.01(+0.05%) |
May 18, 2022 | 14.90 | 14.95 | 14.52 | 14.60 | 4,862,855 | -0.28(-1.89%) |
May 17, 2022 | 14.79 | 14.89 | 14.50 | 14.88 | 6,524,474 | +0.28(+1.93%) |
May 16, 2022 | 14.64 | 14.75 | 14.55 | 14.60 | 5,144,004 | -0.07(-0.49%) |
May 13, 2022 | 14.51 | 14.69 | 14.41 | 14.67 | 5,989,945 | +0.27(+1.85%) |
May 12, 2022 | 14.09 | 14.42 | 14.00 | 14.41 | 5,684,271 | +0.32(+2.29%) |
May 11, 2022 | 14.25 | 14.56 | 14.08 | 14.09 | 7,764,542 | -0.06(-0.46%) |
May 10, 2022 | 14.54 | 14.62 | 14.04 | 14.15 | 7,468,872 | -0.27(-1.90%) |
May 09, 2022 | 14.74 | 14.78 | 14.32 | 14.42 | 6,431,823 | -0.42(-2.82%) |
May 06, 2022 | 14.87 | 14.94 | 14.60 | 14.84 | 6,787,865 | -0.16(-1.07%) |
May 05, 2022 | 15.19 | 15.21 | 14.76 | 15.00 | 6,455,945 | -0.27(-1.79%) |
May 04, 2022 | 14.99 | 15.28 | 14.74 | 15.28 | 7,582,615 | +0.14(+0.96%) |
May 03, 2022 | 14.61 | 15.24 | 14.58 | 15.13 | 7,853,421 | +0.60(+4.16%) |
May 02, 2022 | 14.83 | 15.01 | 14.18 | 14.53 | 9,883,569 | -0.29(-1.96%) |
Apr 29, 2022 | 15.04 | 15.41 | 14.79 | 14.82 | 9,658,573 | -0.27(-1.82%) |
Apr 28, 2022 | 14.54 | 15.19 | 14.50 | 15.09 | 8,335,092 | +0.86(+6.06%) |
Apr 27, 2022 | 14.59 | 14.74 | 14.17 | 14.23 | 9,087,283 | -0.37(-2.54%) |
Apr 26, 2022 | 14.86 | 14.91 | 14.56 | 14.60 | 9,105,058 | -0.34(-2.27%) |
Apr 25, 2022 | 15.12 | 15.21 | 14.87 | 14.94 | 9,606,247 | -0.18(-1.17%) |
Apr 22, 2022 | 16.06 | 16.09 | 15.10 | 15.12 | 13,250,188 | -1.27(-7.72%) |
Apr 21, 2022 | 16.36 | 16.49 | 16.22 | 16.38 | 6,747,541 | +0.11(+0.69%) |
Apr 20, 2022 | 15.98 | 16.36 | 15.86 | 16.27 | 6,242,226 | +0.31(+1.92%) |
Apr 19, 2022 | 15.90 | 16.05 | 15.75 | 15.96 | 7,275,180 | +0.23(+1.49%) |
Apr 18, 2022 | 16.20 | 16.27 | 15.65 | 15.73 | 9,577,360 | -0.57(-3.51%) |
Apr 14, 2022 | 16.51 | 16.69 | 16.28 | 16.30 | 7,588,766 | -0.06(-0.39%) |
Apr 13, 2022 | 16.21 | 16.39 | 16.03 | 16.37 | 7,159,528 | -0.02(-0.10%) |
Apr 12, 2022 | 16.52 | 16.61 | 16.27 | 16.38 | 5,126,145 | -0.16(-0.97%) |
Apr 11, 2022 | 17.04 | 17.12 | 16.50 | 16.54 | 6,132,095 | -0.46(-2.70%) |
Apr 08, 2022 | 17.18 | 17.20 | 16.95 | 17.00 | 3,320,449 | -0.02(-0.14%) |
Apr 07, 2022 | 17.12 | 17.12 | 16.85 | 17.03 | 4,778,414 | -0.10(-0.61%) |
Apr 06, 2022 | 16.68 | 17.17 | 16.58 | 17.13 | 5,367,014 | +0.39(+2.36%) |
Apr 05, 2022 | 17.13 | 17.23 | 16.69 | 16.74 | 5,625,747 | -0.39(-2.31%) |
Apr 04, 2022 | 17.26 | 17.36 | 16.93 | 17.13 | 4,730,399 | -0.23(-1.30%) |