Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.78 | 13.91 | 13.72 | 13.81 | 708,381 | -0.10(-0.71%) |
Jun 29, 2022 | 13.84 | 13.99 | 13.82 | 13.91 | 2,098,030 | +0.08(+0.57%) |
Jun 28, 2022 | 13.96 | 14.09 | 13.77 | 13.83 | 1,427,494 | -0.04(-0.28%) |
Jun 27, 2022 | 13.86 | 13.99 | 13.71 | 13.87 | 2,066,346 | +0.05(+0.36%) |
Jun 24, 2022 | 13.69 | 13.89 | 13.64 | 13.82 | 1,756,132 | +0.32(+2.40%) |
Jun 23, 2022 | 13.63 | 13.67 | 13.29 | 13.49 | 2,682,060 | -0.10(-0.72%) |
Jun 22, 2022 | 13.64 | 13.75 | 13.54 | 13.59 | 2,156,236 | -0.15(-1.07%) |
Jun 21, 2022 | 13.46 | 13.77 | 13.46 | 13.74 | 1,925,248 | +0.34(+2.56%) |
Jun 17, 2022 | 13.44 | 13.54 | 13.35 | 13.39 | 4,612,629 | +0.04(+0.29%) |
Jun 16, 2022 | 13.48 | 13.52 | 13.35 | 13.36 | 4,006,128 | -0.21(-1.52%) |
Jun 15, 2022 | 13.66 | 13.87 | 13.56 | 13.56 | 2,168,567 | -0.09(-0.65%) |
Jun 14, 2022 | 13.92 | 13.95 | 13.54 | 13.65 | 1,896,067 | -0.04(-0.29%) |
Jun 13, 2022 | 13.91 | 14.06 | 13.63 | 13.69 | 2,646,639 | -0.54(-3.79%) |
Jun 10, 2022 | 14.24 | 14.33 | 14.06 | 14.23 | 1,268,642 | -0.08(-0.55%) |
Jun 09, 2022 | 14.30 | 14.42 | 14.18 | 14.31 | 2,060,857 | +0.02(+0.14%) |
Jun 08, 2022 | 14.23 | 14.40 | 14.13 | 14.29 | 678,125 | +0.08(+0.55%) |
Jun 07, 2022 | 14.15 | 14.28 | 14.04 | 14.21 | 1,161,048 | +0.06(+0.42%) |
Jun 06, 2022 | 14.17 | 14.24 | 14.08 | 14.15 | 520,942 | +0.00(+0.00%) |
Jun 03, 2022 | 13.95 | 14.18 | 13.95 | 14.15 | 779,424 | +0.15(+1.05%) |
Jun 02, 2022 | 13.93 | 14.02 | 13.84 | 14.00 | 501,875 | +0.03(+0.21%) |
Jun 01, 2022 | 13.95 | 13.98 | 13.80 | 13.97 | 1,088,769 | +0.10(+0.71%) |
May 31, 2022 | 13.95 | 14.00 | 13.84 | 13.88 | 1,527,270 | -0.08(-0.56%) |
May 27, 2022 | 13.92 | 14.00 | 13.82 | 13.95 | 950,379 | +0.08(+0.57%) |
May 26, 2022 | 13.79 | 13.94 | 13.78 | 13.88 | 1,279,980 | +0.07(+0.50%) |
May 25, 2022 | 13.67 | 13.83 | 13.67 | 13.81 | 1,435,723 | +0.10(+0.72%) |
May 24, 2022 | 13.67 | 13.72 | 13.53 | 13.71 | 608,693 | +0.02(+0.14%) |
May 23, 2022 | 13.70 | 13.75 | 13.59 | 13.69 | 1,261,174 | +0.02(+0.14%) |
May 20, 2022 | 13.55 | 13.70 | 13.44 | 13.67 | 705,123 | +0.12(+0.87%) |
May 19, 2022 | 13.51 | 13.64 | 13.47 | 13.55 | 771,980 | -0.03(-0.22%) |
May 18, 2022 | 13.73 | 13.78 | 13.48 | 13.58 | 1,545,386 | -0.16(-1.14%) |
May 17, 2022 | 13.79 | 13.79 | 13.69 | 13.74 | 982,884 | +0.01(+0.07%) |
May 16, 2022 | 13.73 | 13.87 | 13.69 | 13.73 | 1,100,556 | -0.01(-0.07%) |
May 13, 2022 | 13.63 | 13.75 | 13.62 | 13.74 | 1,577,095 | +0.17(+1.23%) |
May 12, 2022 | 13.38 | 13.60 | 13.35 | 13.57 | 1,789,658 | +0.20(+1.47%) |
May 11, 2022 | 13.45 | 13.74 | 13.38 | 13.38 | 1,928,902 | -0.01(-0.07%) |
May 10, 2022 | 13.52 | 13.57 | 13.31 | 13.38 | 1,776,470 | -0.04(-0.29%) |
May 09, 2022 | 13.71 | 13.72 | 13.38 | 13.42 | 2,269,772 | -0.41(-2.98%) |
May 06, 2022 | 13.81 | 13.86 | 13.66 | 13.84 | 811,629 | +0.04(+0.28%) |
May 05, 2022 | 13.93 | 13.96 | 13.68 | 13.80 | 1,207,203 | -0.22(-1.54%) |
May 04, 2022 | 13.89 | 14.01 | 13.74 | 14.01 | 1,164,315 | +0.14(+0.99%) |
May 03, 2022 | 13.68 | 13.90 | 13.68 | 13.88 | 1,093,078 | +0.17(+1.22%) |
May 02, 2022 | 13.60 | 13.76 | 13.52 | 13.71 | 1,470,756 | +0.14(+1.01%) |
Apr 29, 2022 | 13.51 | 13.81 | 13.51 | 13.57 | 1,151,453 | -0.08(-0.56%) |
Apr 28, 2022 | 13.60 | 13.66 | 13.48 | 13.65 | 984,968 | +0.14(+1.07%) |
Apr 27, 2022 | 13.53 | 13.61 | 13.44 | 13.50 | 952,546 | +0.09(+0.64%) |
Apr 26, 2022 | 13.57 | 13.58 | 13.41 | 13.42 | 1,515,610 | -0.13(-0.99%) |
Apr 25, 2022 | 13.54 | 13.57 | 13.37 | 13.55 | 2,220,276 | -0.06(-0.42%) |
Apr 22, 2022 | 13.70 | 13.72 | 13.56 | 13.61 | 1,623,230 | -0.08(-0.56%) |
Apr 21, 2022 | 13.82 | 13.83 | 13.66 | 13.69 | 1,563,808 | -0.12(-0.90%) |
Apr 20, 2022 | 13.73 | 13.83 | 13.70 | 13.81 | 1,332,124 | +0.09(+0.63%) |
Apr 19, 2022 | 13.64 | 13.76 | 13.64 | 13.73 | 797,719 | +0.09(+0.63%) |
Apr 18, 2022 | 13.69 | 13.73 | 13.60 | 13.64 | 744,294 | -0.04(-0.28%) |
Apr 14, 2022 | 13.65 | 13.79 | 13.62 | 13.68 | 1,088,301 | -0.01(-0.07%) |
Apr 13, 2022 | 13.78 | 13.84 | 13.62 | 13.69 | 1,509,007 | -0.07(-0.49%) |
Apr 12, 2022 | 13.71 | 13.81 | 13.67 | 13.75 | 1,227,154 | +0.12(+0.92%) |
Apr 11, 2022 | 13.64 | 13.69 | 13.58 | 13.63 | 828,505 | -0.10(-0.70%) |
Apr 08, 2022 | 13.67 | 13.76 | 13.61 | 13.73 | 576,749 | +0.06(+0.42%) |
Apr 07, 2022 | 13.76 | 13.79 | 13.57 | 13.67 | 749,016 | -0.11(-0.77%) |
Apr 06, 2022 | 13.64 | 13.81 | 13.58 | 13.77 | 2,172,042 | +0.10(+0.70%) |
Apr 05, 2022 | 13.64 | 13.71 | 13.54 | 13.68 | 957,264 | +0.02(+0.14%) |
Apr 04, 2022 | 13.66 | 13.71 | 13.54 | 13.66 | 1,173,795 | -0.01(-0.07%) |