Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.36 | 14.61 | 14.08 | 14.50 | 860,640 | +0.00(+0.00%) |
Jun 29, 2022 | 14.59 | 14.72 | 14.29 | 14.50 | 629,481 | -0.06(-0.40%) |
Jun 28, 2022 | 15.04 | 15.13 | 14.48 | 14.56 | 906,915 | -0.41(-2.71%) |
Jun 27, 2022 | 14.85 | 15.09 | 14.78 | 14.97 | 1,659,213 | +0.14(+0.98%) |
Jun 24, 2022 | 14.46 | 15.04 | 14.45 | 14.82 | 7,098,647 | +0.50(+3.50%) |
Jun 23, 2022 | 14.18 | 14.47 | 14.10 | 14.32 | 1,221,298 | +0.19(+1.37%) |
Jun 22, 2022 | 13.94 | 14.37 | 13.92 | 14.13 | 1,205,882 | +0.04(+0.27%) |
Jun 21, 2022 | 14.15 | 14.47 | 14.02 | 14.09 | 1,547,632 | +0.03(+0.21%) |
Jun 17, 2022 | 13.63 | 14.14 | 13.54 | 14.06 | 2,177,264 | +0.41(+2.97%) |
Jun 16, 2022 | 13.84 | 13.99 | 13.55 | 13.65 | 1,465,647 | -0.51(-3.61%) |
Jun 15, 2022 | 13.98 | 14.49 | 13.95 | 14.17 | 2,536,775 | +0.84(+6.30%) |
Jun 14, 2022 | 13.55 | 13.59 | 13.19 | 13.33 | 1,348,762 | -0.13(-0.93%) |
Jun 13, 2022 | 13.97 | 14.02 | 13.41 | 13.45 | 1,382,512 | -0.77(-5.43%) |
Jun 10, 2022 | 14.28 | 14.41 | 13.93 | 14.22 | 1,741,230 | -0.31(-2.12%) |
Jun 09, 2022 | 15.21 | 15.21 | 14.48 | 14.53 | 1,727,478 | -0.72(-4.74%) |
Jun 08, 2022 | 15.40 | 15.57 | 15.20 | 15.26 | 1,067,163 | -0.29(-1.86%) |
Jun 07, 2022 | 15.73 | 15.90 | 15.44 | 15.55 | 1,673,718 | -0.43(-2.72%) |
Jun 06, 2022 | 15.76 | 16.12 | 15.75 | 15.98 | 1,455,425 | +0.11(+0.67%) |
Jun 03, 2022 | 15.81 | 15.96 | 15.75 | 15.87 | 1,559,689 | -0.10(-0.60%) |
Jun 02, 2022 | 16.10 | 16.22 | 15.82 | 15.97 | 2,404,985 | -0.17(-1.08%) |
Jun 01, 2022 | 16.57 | 16.70 | 15.91 | 16.14 | 2,530,082 | -0.52(-3.13%) |
May 31, 2022 | 16.68 | 16.83 | 16.44 | 16.67 | 1,798,001 | -0.20(-1.20%) |
May 27, 2022 | 16.76 | 16.89 | 16.66 | 16.87 | 810,211 | +0.30(+1.81%) |
May 26, 2022 | 16.13 | 16.68 | 16.03 | 16.57 | 1,011,578 | +0.41(+2.57%) |
May 25, 2022 | 16.10 | 16.38 | 16.04 | 16.15 | 1,038,871 | +0.00(+0.00%) |
May 24, 2022 | 16.12 | 16.26 | 15.83 | 16.15 | 981,452 | -0.03(-0.18%) |
May 23, 2022 | 16.33 | 16.35 | 15.85 | 16.18 | 1,623,348 | +0.14(+0.84%) |
May 20, 2022 | 16.15 | 16.25 | 15.54 | 16.05 | 1,307,771 | +0.08(+0.48%) |
May 19, 2022 | 15.65 | 16.35 | 15.63 | 15.97 | 2,887,452 | +0.13(+0.79%) |
May 18, 2022 | 15.83 | 16.09 | 15.63 | 15.85 | 1,473,900 | -0.17(-1.08%) |
May 17, 2022 | 15.54 | 16.04 | 15.41 | 16.02 | 1,017,744 | +0.65(+4.21%) |
May 16, 2022 | 15.57 | 15.63 | 15.29 | 15.37 | 816,559 | -0.16(-1.06%) |
May 13, 2022 | 15.05 | 15.77 | 15.03 | 15.54 | 2,523,263 | +0.58(+3.87%) |
May 12, 2022 | 14.66 | 15.12 | 14.58 | 14.96 | 1,841,239 | +0.18(+1.24%) |
May 11, 2022 | 15.14 | 15.14 | 14.35 | 14.77 | 2,504,426 | -0.33(-2.17%) |
May 10, 2022 | 14.23 | 15.22 | 14.01 | 15.10 | 2,679,651 | +1.16(+8.30%) |
May 09, 2022 | 14.42 | 14.50 | 13.80 | 13.94 | 1,635,001 | -0.68(-4.62%) |
May 06, 2022 | 14.72 | 14.75 | 14.31 | 14.62 | 1,175,673 | -0.20(-1.37%) |
May 05, 2022 | 15.30 | 15.39 | 14.65 | 14.82 | 1,030,322 | -0.69(-4.48%) |
May 04, 2022 | 15.23 | 15.54 | 14.77 | 15.52 | 2,086,035 | +0.23(+1.52%) |
May 03, 2022 | 15.39 | 15.54 | 15.21 | 15.29 | 1,046,592 | -0.12(-0.75%) |
May 02, 2022 | 15.20 | 15.44 | 15.07 | 15.40 | 1,231,719 | +0.16(+1.08%) |
Apr 29, 2022 | 15.62 | 15.72 | 15.16 | 15.24 | 1,011,416 | -0.50(-3.19%) |
Apr 28, 2022 | 15.40 | 15.89 | 15.11 | 15.74 | 879,319 | +0.37(+2.39%) |
Apr 27, 2022 | 15.48 | 15.78 | 15.27 | 15.37 | 1,215,936 | -0.08(-0.50%) |
Apr 26, 2022 | 16.43 | 16.48 | 15.42 | 15.45 | 1,134,246 | -0.97(-5.93%) |
Apr 25, 2022 | 16.00 | 16.47 | 15.97 | 16.42 | 828,190 | +0.30(+1.86%) |
Apr 22, 2022 | 16.56 | 16.60 | 16.11 | 16.12 | 640,043 | -0.40(-2.40%) |
Apr 21, 2022 | 17.21 | 17.21 | 16.46 | 16.52 | 782,995 | -0.46(-2.73%) |
Apr 20, 2022 | 17.02 | 17.18 | 16.90 | 16.98 | 830,428 | +0.01(+0.06%) |
Apr 19, 2022 | 16.48 | 17.08 | 16.42 | 16.97 | 1,897,928 | +0.55(+3.35%) |
Apr 18, 2022 | 16.38 | 16.58 | 16.27 | 16.42 | 1,075,559 | -0.04(-0.23%) |
Apr 14, 2022 | 16.68 | 16.69 | 16.44 | 16.46 | 745,774 | -0.12(-0.70%) |
Apr 13, 2022 | 16.43 | 16.68 | 16.40 | 16.58 | 795,890 | +0.06(+0.35%) |
Apr 12, 2022 | 16.66 | 16.79 | 16.48 | 16.52 | 1,447,652 | -0.09(-0.52%) |
Apr 11, 2022 | 16.76 | 16.94 | 16.58 | 16.61 | 1,136,067 | -0.15(-0.92%) |
Apr 08, 2022 | 16.81 | 16.98 | 16.70 | 16.76 | 1,874,671 | -0.12(-0.69%) |
Apr 07, 2022 | 16.74 | 16.95 | 16.59 | 16.88 | 1,792,269 | +0.07(+0.40%) |
Apr 06, 2022 | 16.62 | 16.89 | 16.50 | 16.81 | 2,964,098 | +0.08(+0.46%) |
Apr 05, 2022 | 16.79 | 17.05 | 16.54 | 16.73 | 3,086,417 | -0.14(-0.80%) |
Apr 04, 2022 | 16.93 | 17.10 | 16.75 | 16.87 | 1,489,332 | +0.06(+0.34%) |