Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.35 | 14.60 | 14.07 | 14.50 | 861,133 | +0.00(+0.00%) |
Jun 29, 2022 | 14.58 | 14.71 | 14.28 | 14.50 | 629,841 | -0.06(-0.40%) |
Jun 28, 2022 | 15.04 | 15.12 | 14.47 | 14.55 | 907,433 | -0.41(-2.71%) |
Jun 27, 2022 | 14.84 | 15.08 | 14.77 | 14.96 | 1,660,162 | +0.14(+0.98%) |
Jun 24, 2022 | 14.45 | 15.03 | 14.44 | 14.81 | 7,102,708 | +0.50(+3.50%) |
Jun 23, 2022 | 14.17 | 14.46 | 14.09 | 14.31 | 1,221,996 | +0.19(+1.37%) |
Jun 22, 2022 | 13.94 | 14.36 | 13.91 | 14.12 | 1,206,572 | +0.04(+0.27%) |
Jun 21, 2022 | 14.14 | 14.46 | 14.01 | 14.08 | 1,548,518 | +0.03(+0.21%) |
Jun 17, 2022 | 13.62 | 14.13 | 13.53 | 14.05 | 2,178,510 | +0.40(+2.97%) |
Jun 16, 2022 | 13.83 | 13.98 | 13.54 | 13.65 | 1,466,485 | -0.51(-3.61%) |
Jun 15, 2022 | 13.97 | 14.49 | 13.95 | 14.16 | 2,538,225 | +0.84(+6.30%) |
Jun 14, 2022 | 13.54 | 13.58 | 13.18 | 13.32 | 1,349,533 | -0.13(-0.93%) |
Jun 13, 2022 | 13.96 | 14.01 | 13.40 | 13.44 | 1,383,303 | -0.77(-5.43%) |
Jun 10, 2022 | 14.27 | 14.40 | 13.93 | 14.22 | 1,742,226 | -0.31(-2.12%) |
Jun 09, 2022 | 15.20 | 15.20 | 14.48 | 14.52 | 1,728,466 | -0.72(-4.74%) |
Jun 08, 2022 | 15.39 | 15.56 | 15.19 | 15.25 | 1,067,774 | -0.29(-1.86%) |
Jun 07, 2022 | 15.72 | 15.89 | 15.43 | 15.54 | 1,674,675 | -0.43(-2.72%) |
Jun 06, 2022 | 15.75 | 16.12 | 15.74 | 15.97 | 1,456,258 | +0.11(+0.67%) |
Jun 03, 2022 | 15.80 | 15.95 | 15.74 | 15.87 | 1,560,581 | -0.10(-0.60%) |
Jun 02, 2022 | 16.09 | 16.21 | 15.81 | 15.96 | 2,406,361 | -0.17(-1.08%) |
Jun 01, 2022 | 16.56 | 16.69 | 15.90 | 16.14 | 2,531,529 | -0.52(-3.13%) |
May 31, 2022 | 16.67 | 16.82 | 16.43 | 16.66 | 1,799,030 | -0.20(-1.20%) |
May 27, 2022 | 16.75 | 16.88 | 16.65 | 16.86 | 810,674 | +0.30(+1.81%) |
May 26, 2022 | 16.13 | 16.67 | 16.02 | 16.56 | 1,012,157 | +0.41(+2.57%) |
May 25, 2022 | 16.09 | 16.37 | 16.03 | 16.14 | 1,039,465 | +0.00(+0.00%) |
May 24, 2022 | 16.11 | 16.25 | 15.82 | 16.14 | 982,014 | -0.03(-0.18%) |
May 23, 2022 | 16.32 | 16.34 | 15.85 | 16.17 | 1,624,277 | +0.14(+0.84%) |
May 20, 2022 | 16.14 | 16.24 | 15.53 | 16.04 | 1,308,519 | +0.08(+0.48%) |
May 19, 2022 | 15.64 | 16.34 | 15.62 | 15.96 | 2,889,104 | +0.13(+0.79%) |
May 18, 2022 | 15.82 | 16.08 | 15.62 | 15.84 | 1,474,743 | -0.17(-1.08%) |
May 17, 2022 | 15.53 | 16.03 | 15.40 | 16.01 | 1,018,326 | +0.65(+4.21%) |
May 16, 2022 | 15.56 | 15.62 | 15.28 | 15.36 | 817,026 | -0.16(-1.06%) |
May 13, 2022 | 15.05 | 15.76 | 15.03 | 15.53 | 2,524,707 | +0.58(+3.87%) |
May 12, 2022 | 14.65 | 15.11 | 14.58 | 14.95 | 1,842,292 | +0.18(+1.24%) |
May 11, 2022 | 15.13 | 15.13 | 14.34 | 14.77 | 2,505,858 | -0.33(-2.17%) |
May 10, 2022 | 14.23 | 15.21 | 14.00 | 15.09 | 2,681,184 | +1.16(+8.30%) |
May 09, 2022 | 14.41 | 14.50 | 13.80 | 13.94 | 1,635,937 | -0.68(-4.62%) |
May 06, 2022 | 14.71 | 14.75 | 14.30 | 14.61 | 1,176,346 | -0.20(-1.37%) |
May 05, 2022 | 15.30 | 15.38 | 14.64 | 14.81 | 1,030,912 | -0.69(-4.48%) |
May 04, 2022 | 15.22 | 15.53 | 14.77 | 15.51 | 2,087,228 | +0.23(+1.51%) |
May 03, 2022 | 15.38 | 15.53 | 15.20 | 15.28 | 1,047,191 | -0.12(-0.75%) |
May 02, 2022 | 15.19 | 15.43 | 15.06 | 15.39 | 1,232,423 | +0.16(+1.08%) |
Apr 29, 2022 | 15.61 | 15.71 | 15.16 | 15.23 | 1,011,995 | -0.50(-3.19%) |
Apr 28, 2022 | 15.39 | 15.88 | 15.10 | 15.73 | 879,822 | +0.37(+2.39%) |
Apr 27, 2022 | 15.47 | 15.77 | 15.26 | 15.36 | 1,216,632 | -0.08(-0.50%) |
Apr 26, 2022 | 16.42 | 16.47 | 15.41 | 15.44 | 1,134,895 | -0.97(-5.93%) |
Apr 25, 2022 | 15.99 | 16.46 | 15.96 | 16.41 | 828,664 | +0.30(+1.86%) |
Apr 22, 2022 | 16.55 | 16.59 | 16.10 | 16.12 | 640,409 | -0.40(-2.39%) |
Apr 21, 2022 | 17.20 | 17.20 | 16.45 | 16.51 | 783,443 | -0.46(-2.73%) |
Apr 20, 2022 | 17.01 | 17.17 | 16.89 | 16.97 | 830,903 | +0.01(+0.06%) |
Apr 19, 2022 | 16.47 | 17.07 | 16.41 | 16.96 | 1,899,014 | +0.55(+3.35%) |
Apr 18, 2022 | 16.37 | 16.57 | 16.26 | 16.41 | 1,076,174 | -0.04(-0.23%) |
Apr 14, 2022 | 16.67 | 16.68 | 16.43 | 16.45 | 746,200 | -0.12(-0.70%) |
Apr 13, 2022 | 16.42 | 16.68 | 16.40 | 16.57 | 796,346 | +0.06(+0.35%) |
Apr 12, 2022 | 16.65 | 16.78 | 16.47 | 16.51 | 1,448,480 | -0.09(-0.52%) |
Apr 11, 2022 | 16.75 | 16.93 | 16.57 | 16.60 | 1,136,716 | -0.15(-0.92%) |
Apr 08, 2022 | 16.80 | 16.97 | 16.69 | 16.75 | 1,875,743 | -0.12(-0.69%) |
Apr 07, 2022 | 16.73 | 16.94 | 16.58 | 16.87 | 1,793,294 | +0.07(+0.40%) |
Apr 06, 2022 | 16.61 | 16.88 | 16.49 | 16.80 | 2,965,793 | +0.08(+0.46%) |
Apr 05, 2022 | 16.78 | 17.04 | 16.53 | 16.72 | 3,088,182 | -0.14(-0.80%) |
Apr 04, 2022 | 16.92 | 17.09 | 16.74 | 16.86 | 1,490,184 | +0.06(+0.34%) |