Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.01 | 18.63 | 17.85 | 18.33 | 486,443 | +0.11(+0.60%) |
Jun 29, 2022 | 17.34 | 18.36 | 17.15 | 18.22 | 526,601 | +0.76(+4.35%) |
Jun 28, 2022 | 17.38 | 17.82 | 16.85 | 17.46 | 823,973 | +0.11(+0.63%) |
Jun 27, 2022 | 18.15 | 18.21 | 17.23 | 17.35 | 916,594 | -0.82(-4.51%) |
Jun 24, 2022 | 17.33 | 18.35 | 16.81 | 18.17 | 1,491,853 | +0.96(+5.58%) |
Jun 23, 2022 | 16.14 | 17.30 | 15.92 | 17.21 | 763,031 | +1.14(+7.09%) |
Jun 22, 2022 | 14.59 | 16.32 | 14.52 | 16.07 | 944,550 | +1.23(+8.29%) |
Jun 21, 2022 | 14.21 | 15.41 | 14.21 | 14.84 | 690,173 | +0.63(+4.43%) |
Jun 17, 2022 | 13.63 | 14.26 | 13.45 | 14.21 | 1,835,140 | +0.95(+7.16%) |
Jun 16, 2022 | 13.61 | 13.69 | 12.51 | 13.26 | 884,162 | -0.77(-5.49%) |
Jun 15, 2022 | 13.78 | 14.27 | 13.39 | 14.03 | 619,203 | +0.37(+2.71%) |
Jun 14, 2022 | 13.17 | 13.72 | 12.97 | 13.66 | 518,944 | +0.59(+4.51%) |
Jun 13, 2022 | 13.42 | 13.81 | 12.47 | 13.07 | 1,097,925 | -0.73(-5.29%) |
Jun 10, 2022 | 13.59 | 14.11 | 13.49 | 13.80 | 751,692 | -0.14(-1.00%) |
Jun 09, 2022 | 13.73 | 14.50 | 13.33 | 13.94 | 521,207 | +0.15(+1.09%) |
Jun 08, 2022 | 13.43 | 13.80 | 13.39 | 13.79 | 427,066 | +0.22(+1.62%) |
Jun 07, 2022 | 13.08 | 13.71 | 12.85 | 13.57 | 425,802 | +0.35(+2.65%) |
Jun 06, 2022 | 13.77 | 13.94 | 13.08 | 13.22 | 356,295 | -0.35(-2.58%) |
Jun 03, 2022 | 13.44 | 13.72 | 13.29 | 13.57 | 509,488 | +0.08(+0.59%) |
Jun 02, 2022 | 13.28 | 13.96 | 13.27 | 13.49 | 530,519 | -0.09(-0.66%) |
Jun 01, 2022 | 13.33 | 13.81 | 13.02 | 13.58 | 949,869 | +0.42(+3.19%) |
May 31, 2022 | 13.39 | 13.50 | 12.95 | 13.16 | 459,539 | -0.35(-2.59%) |
May 27, 2022 | 12.55 | 13.51 | 12.41 | 13.51 | 419,874 | +0.96(+7.65%) |
May 26, 2022 | 12.02 | 12.62 | 11.90 | 12.55 | 428,578 | +0.59(+4.93%) |
May 25, 2022 | 12.10 | 12.54 | 11.76 | 11.96 | 253,171 | -0.16(-1.32%) |
May 24, 2022 | 12.61 | 12.75 | 11.91 | 12.12 | 305,461 | -0.63(-4.94%) |
May 23, 2022 | 12.68 | 12.87 | 12.40 | 12.75 | 418,346 | +0.16(+1.27%) |
May 20, 2022 | 12.39 | 12.81 | 11.90 | 12.59 | 631,682 | +0.46(+3.79%) |
May 19, 2022 | 11.86 | 12.38 | 11.36 | 12.13 | 717,702 | +0.23(+1.93%) |
May 18, 2022 | 12.03 | 12.57 | 11.62 | 11.90 | 706,055 | -0.56(-4.49%) |
May 17, 2022 | 11.97 | 12.55 | 11.74 | 12.46 | 1,316,208 | +0.87(+7.51%) |
May 16, 2022 | 11.61 | 11.88 | 11.35 | 11.59 | 527,767 | -0.03(-0.26%) |
May 13, 2022 | 11.06 | 11.63 | 10.90 | 11.62 | 650,058 | +0.91(+8.50%) |
May 12, 2022 | 10.84 | 11.16 | 10.41 | 10.71 | 825,003 | -0.15(-1.38%) |
May 11, 2022 | 12.33 | 12.50 | 10.80 | 10.86 | 857,963 | -1.55(-12.49%) |
May 10, 2022 | 12.14 | 13.29 | 12.02 | 12.41 | 1,036,916 | +0.89(+7.73%) |
May 09, 2022 | 11.53 | 11.75 | 11.01 | 11.52 | 1,138,133 | -0.25(-2.12%) |
May 06, 2022 | 13.13 | 13.13 | 11.66 | 11.77 | 555,967 | -1.33(-10.15%) |
May 05, 2022 | 14.75 | 15.01 | 12.99 | 13.10 | 663,446 | -1.55(-10.58%) |
May 04, 2022 | 14.88 | 14.88 | 13.60 | 14.65 | 516,762 | -0.21(-1.41%) |
May 03, 2022 | 15.10 | 15.10 | 14.55 | 14.86 | 739,861 | -0.11(-0.73%) |
May 02, 2022 | 14.31 | 14.99 | 14.16 | 14.97 | 570,251 | +0.62(+4.32%) |
Apr 29, 2022 | 14.23 | 14.81 | 14.21 | 14.35 | 414,378 | -0.03(-0.21%) |
Apr 28, 2022 | 14.53 | 14.70 | 13.54 | 14.38 | 428,255 | +0.12(+0.84%) |
Apr 27, 2022 | 14.46 | 14.86 | 14.18 | 14.26 | 295,695 | -0.16(-1.11%) |
Apr 26, 2022 | 15.12 | 15.33 | 14.33 | 14.42 | 422,364 | -0.88(-5.75%) |
Apr 25, 2022 | 14.91 | 15.38 | 14.49 | 15.30 | 348,992 | +0.51(+3.45%) |
Apr 22, 2022 | 14.75 | 15.13 | 14.19 | 14.79 | 590,171 | -0.13(-0.87%) |
Apr 21, 2022 | 16.19 | 16.33 | 14.72 | 14.92 | 649,681 | -1.06(-6.63%) |
Apr 20, 2022 | 16.35 | 16.47 | 15.84 | 15.98 | 388,618 | -0.11(-0.68%) |
Apr 19, 2022 | 16.12 | 17.01 | 16.01 | 16.09 | 762,595 | -0.06(-0.37%) |
Apr 18, 2022 | 15.89 | 16.51 | 15.87 | 16.15 | 817,537 | +0.02(+0.12%) |
Apr 14, 2022 | 16.26 | 16.29 | 15.97 | 16.13 | 454,829 | -0.25(-1.53%) |
Apr 13, 2022 | 15.81 | 16.52 | 15.81 | 16.38 | 475,632 | +0.74(+4.73%) |
Apr 12, 2022 | 15.76 | 16.30 | 15.23 | 15.64 | 471,198 | +0.19(+1.23%) |
Apr 11, 2022 | 16.12 | 16.72 | 15.40 | 15.45 | 334,500 | -0.80(-4.92%) |
Apr 08, 2022 | 16.57 | 16.72 | 16.07 | 16.25 | 404,331 | -0.14(-0.85%) |
Apr 07, 2022 | 16.55 | 16.82 | 16.29 | 16.39 | 227,090 | -0.28(-1.68%) |
Apr 06, 2022 | 16.18 | 16.87 | 15.63 | 16.67 | 384,710 | +0.32(+1.96%) |
Apr 05, 2022 | 17.38 | 17.39 | 16.31 | 16.35 | 646,820 | -0.82(-4.78%) |
Apr 04, 2022 | 16.91 | 17.26 | 16.62 | 17.17 | 454,074 | +0.42(+2.51%) |