Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.15 | 14.39 | 13.74 | 14.29 | 1,743,698 | -0.15(-1.04%) |
Jun 29, 2022 | 15.03 | 15.03 | 14.22 | 14.44 | 1,517,784 | -0.70(-4.65%) |
Jun 28, 2022 | 15.44 | 15.68 | 15.13 | 15.14 | 1,176,140 | +0.07(+0.44%) |
Jun 27, 2022 | 15.68 | 15.77 | 14.96 | 15.08 | 854,154 | -0.51(-3.28%) |
Jun 24, 2022 | 15.29 | 15.84 | 15.23 | 15.59 | 3,124,052 | +0.47(+3.10%) |
Jun 23, 2022 | 15.40 | 15.58 | 14.83 | 15.12 | 933,664 | -0.25(-1.64%) |
Jun 22, 2022 | 15.30 | 15.81 | 15.26 | 15.37 | 975,228 | -0.18(-1.13%) |
Jun 21, 2022 | 15.71 | 15.84 | 15.25 | 15.55 | 1,818,713 | +0.44(+2.88%) |
Jun 17, 2022 | 15.19 | 15.45 | 14.92 | 15.11 | 2,734,059 | +0.03(+0.17%) |
Jun 16, 2022 | 15.45 | 15.68 | 14.90 | 15.09 | 2,280,681 | -0.91(-5.66%) |
Jun 15, 2022 | 16.26 | 16.40 | 15.76 | 15.99 | 1,113,302 | +0.09(+0.58%) |
Jun 14, 2022 | 15.63 | 16.16 | 15.63 | 15.90 | 1,157,818 | +0.34(+2.15%) |
Jun 13, 2022 | 15.48 | 15.87 | 15.21 | 15.56 | 1,656,585 | -0.50(-3.13%) |
Jun 10, 2022 | 15.96 | 16.33 | 15.81 | 16.07 | 1,394,495 | -0.31(-1.89%) |
Jun 09, 2022 | 16.32 | 16.64 | 16.12 | 16.38 | 1,082,986 | -0.10(-0.61%) |
Jun 08, 2022 | 16.53 | 16.90 | 16.21 | 16.48 | 1,217,691 | -0.31(-1.85%) |
Jun 07, 2022 | 16.48 | 17.09 | 16.28 | 16.79 | 1,077,662 | -0.02(-0.12%) |
Jun 06, 2022 | 16.99 | 17.06 | 16.61 | 16.81 | 1,407,355 | -0.05(-0.29%) |
Jun 03, 2022 | 16.98 | 17.18 | 16.75 | 16.86 | 1,700,807 | -0.27(-1.55%) |
Jun 02, 2022 | 17.30 | 17.46 | 16.97 | 17.12 | 1,781,789 | +0.01(+0.05%) |
Jun 01, 2022 | 17.55 | 17.91 | 16.89 | 17.11 | 1,380,260 | -0.17(-1.01%) |
May 31, 2022 | 17.19 | 17.39 | 16.86 | 17.29 | 1,544,305 | -0.10(-0.57%) |
May 27, 2022 | 16.32 | 17.39 | 16.12 | 17.39 | 1,754,760 | +0.75(+4.53%) |
May 26, 2022 | 15.20 | 16.91 | 15.05 | 16.63 | 3,885,788 | +1.69(+11.31%) |
May 25, 2022 | 13.82 | 15.12 | 13.63 | 14.94 | 2,756,121 | +1.13(+8.16%) |
May 24, 2022 | 15.40 | 15.51 | 13.58 | 13.82 | 4,880,722 | -2.10(-13.18%) |
May 23, 2022 | 16.49 | 16.70 | 15.87 | 15.91 | 1,868,622 | -0.61(-3.71%) |
May 20, 2022 | 16.87 | 16.87 | 15.66 | 16.53 | 1,895,715 | -0.09(-0.55%) |
May 19, 2022 | 16.38 | 16.96 | 16.38 | 16.62 | 1,138,760 | -0.10(-0.60%) |
May 18, 2022 | 17.21 | 17.44 | 16.58 | 16.72 | 1,677,958 | -0.94(-5.31%) |
May 17, 2022 | 17.64 | 18.01 | 17.22 | 17.65 | 668,389 | +0.43(+2.50%) |
May 16, 2022 | 17.15 | 17.64 | 17.09 | 17.22 | 584,329 | -0.10(-0.57%) |
May 13, 2022 | 17.06 | 17.60 | 16.95 | 17.32 | 1,011,474 | +0.32(+1.90%) |
May 12, 2022 | 16.24 | 17.15 | 16.00 | 17.00 | 1,075,586 | +0.71(+4.38%) |
May 11, 2022 | 17.25 | 17.40 | 16.28 | 16.29 | 1,841,497 | -0.80(-4.66%) |
May 10, 2022 | 17.66 | 17.86 | 16.77 | 17.08 | 1,567,154 | -0.24(-1.39%) |
May 09, 2022 | 17.63 | 18.20 | 17.31 | 17.32 | 1,698,019 | -0.72(-4.00%) |
May 06, 2022 | 18.54 | 18.85 | 17.88 | 18.04 | 1,088,014 | -0.72(-3.84%) |
May 05, 2022 | 19.21 | 19.46 | 18.57 | 18.76 | 1,608,642 | -0.74(-3.78%) |
May 04, 2022 | 19.33 | 19.58 | 18.56 | 19.50 | 646,200 | +0.22(+1.12%) |
May 03, 2022 | 19.29 | 19.52 | 18.87 | 19.29 | 602,983 | +0.07(+0.34%) |
May 02, 2022 | 18.66 | 19.22 | 18.36 | 19.22 | 1,056,440 | +0.60(+3.20%) |
Apr 29, 2022 | 19.11 | 19.25 | 18.48 | 18.62 | 1,085,324 | -0.73(-3.77%) |
Apr 28, 2022 | 19.06 | 19.68 | 18.66 | 19.35 | 910,265 | +0.62(+3.32%) |
Apr 27, 2022 | 18.83 | 19.05 | 18.42 | 18.73 | 637,534 | -0.04(-0.22%) |
Apr 26, 2022 | 19.02 | 19.14 | 18.61 | 18.77 | 815,229 | -0.56(-2.87%) |
Apr 25, 2022 | 18.71 | 19.37 | 18.37 | 19.33 | 848,444 | +0.31(+1.66%) |
Apr 22, 2022 | 19.14 | 19.71 | 18.84 | 19.01 | 1,035,422 | -0.72(-3.65%) |
Apr 21, 2022 | 20.06 | 20.19 | 19.61 | 19.73 | 842,674 | +0.02(+0.13%) |
Apr 20, 2022 | 20.11 | 20.44 | 19.60 | 19.71 | 1,435,284 | -0.21(-1.04%) |
Apr 19, 2022 | 19.37 | 20.34 | 19.37 | 19.92 | 1,476,751 | +0.59(+3.04%) |
Apr 18, 2022 | 19.29 | 19.61 | 19.19 | 19.33 | 969,191 | -0.02(-0.13%) |
Apr 14, 2022 | 19.36 | 19.70 | 19.27 | 19.35 | 785,844 | +0.02(+0.09%) |
Apr 13, 2022 | 18.53 | 19.64 | 18.51 | 19.34 | 898,744 | +0.84(+4.53%) |
Apr 12, 2022 | 18.79 | 19.35 | 18.30 | 18.50 | 1,316,835 | +0.16(+0.86%) |
Apr 11, 2022 | 18.48 | 19.11 | 18.25 | 18.34 | 1,134,483 | -0.21(-1.12%) |
Apr 08, 2022 | 18.26 | 18.96 | 18.11 | 18.55 | 898,861 | +0.22(+1.18%) |
Apr 07, 2022 | 18.21 | 18.53 | 17.74 | 18.33 | 1,407,769 | -0.01(-0.05%) |
Apr 06, 2022 | 18.40 | 18.66 | 17.99 | 18.34 | 1,036,624 | -0.22(-1.21%) |
Apr 05, 2022 | 18.95 | 19.31 | 18.49 | 18.56 | 905,243 | -0.42(-2.23%) |
Apr 04, 2022 | 18.51 | 19.19 | 18.46 | 18.99 | 1,063,594 | +0.61(+3.34%) |