Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.19 | 13.28 | 13.00 | 13.22 | 76,227 | -0.34(-2.51%) |
Jun 29, 2022 | 13.64 | 13.70 | 13.25 | 13.56 | 168,891 | +0.54(+4.15%) |
Jun 28, 2022 | 12.96 | 13.07 | 12.89 | 13.02 | 180,394 | +0.13(+1.01%) |
Jun 27, 2022 | 13.06 | 13.12 | 12.87 | 12.89 | 26,230 | -0.04(-0.31%) |
Jun 24, 2022 | 12.87 | 13.05 | 12.86 | 12.93 | 59,250 | +0.13(+1.02%) |
Jun 23, 2022 | 12.97 | 13.13 | 12.76 | 12.80 | 46,877 | -0.24(-1.84%) |
Jun 22, 2022 | 13.06 | 13.18 | 12.94 | 13.04 | 22,652 | -0.08(-0.61%) |
Jun 21, 2022 | 13.06 | 13.42 | 13.06 | 13.12 | 52,818 | +0.20(+1.55%) |
Jun 17, 2022 | 13.14 | 13.19 | 12.86 | 12.92 | 79,689 | -0.31(-2.34%) |
Jun 16, 2022 | 13.22 | 13.35 | 13.15 | 13.23 | 100,534 | +0.06(+0.46%) |
Jun 15, 2022 | 13.23 | 13.37 | 13.16 | 13.17 | 48,461 | +0.21(+1.62%) |
Jun 14, 2022 | 12.97 | 13.05 | 12.86 | 12.96 | 43,827 | -0.03(-0.23%) |
Jun 13, 2022 | 13.21 | 13.27 | 12.82 | 12.99 | 160,251 | -0.65(-4.77%) |
Jun 10, 2022 | 13.51 | 13.70 | 13.30 | 13.64 | 39,846 | -0.05(-0.37%) |
Jun 09, 2022 | 13.83 | 13.87 | 13.54 | 13.69 | 122,832 | -0.33(-2.35%) |
Jun 08, 2022 | 14.10 | 14.19 | 14.00 | 14.02 | 79,641 | -0.23(-1.61%) |
Jun 07, 2022 | 14.08 | 14.28 | 14.02 | 14.25 | 39,528 | -0.08(-0.56%) |
Jun 06, 2022 | 14.20 | 14.50 | 14.20 | 14.33 | 45,648 | +0.20(+1.42%) |
Jun 03, 2022 | 14.32 | 14.42 | 14.10 | 14.13 | 74,388 | -0.28(-1.94%) |
Jun 02, 2022 | 14.19 | 14.57 | 14.19 | 14.41 | 41,318 | +0.40(+2.86%) |
Jun 01, 2022 | 13.98 | 14.25 | 13.98 | 14.01 | 24,500 | +0.00(+0.00%) |
May 31, 2022 | 14.14 | 14.25 | 13.84 | 14.01 | 88,756 | +0.02(+0.14%) |
May 27, 2022 | 13.86 | 14.20 | 13.86 | 13.99 | 35,661 | +0.22(+1.60%) |
May 26, 2022 | 13.87 | 13.92 | 13.74 | 13.77 | 52,845 | -0.04(-0.29%) |
May 25, 2022 | 13.85 | 13.96 | 13.68 | 13.81 | 72,613 | -0.13(-0.93%) |
May 24, 2022 | 13.92 | 13.97 | 13.66 | 13.94 | 44,788 | +0.18(+1.31%) |
May 23, 2022 | 13.80 | 13.98 | 13.76 | 13.76 | 43,893 | +0.04(+0.29%) |
May 20, 2022 | 13.78 | 14.14 | 13.57 | 13.72 | 70,145 | -0.21(-1.51%) |
May 19, 2022 | 13.71 | 14.04 | 13.63 | 13.93 | 90,441 | +0.30(+2.20%) |
May 18, 2022 | 13.95 | 13.99 | 13.52 | 13.63 | 72,891 | -0.40(-2.85%) |
May 17, 2022 | 13.96 | 14.13 | 13.81 | 14.03 | 164,122 | +0.29(+2.11%) |
May 16, 2022 | 13.52 | 13.82 | 13.37 | 13.74 | 51,454 | +0.40(+3.00%) |
May 13, 2022 | 13.50 | 13.55 | 13.32 | 13.34 | 69,779 | +0.12(+0.91%) |
May 12, 2022 | 13.95 | 14.00 | 13.22 | 13.22 | 178,052 | -1.23(-8.51%) |
May 11, 2022 | 14.66 | 14.69 | 14.41 | 14.45 | 64,038 | -0.01(-0.07%) |
May 10, 2022 | 14.55 | 14.71 | 14.45 | 14.46 | 38,991 | -0.18(-1.23%) |
May 09, 2022 | 14.37 | 14.84 | 14.28 | 14.64 | 92,645 | +0.14(+0.97%) |
May 06, 2022 | 14.76 | 14.88 | 14.41 | 14.50 | 146,781 | -0.79(-5.17%) |
May 05, 2022 | 15.60 | 15.66 | 15.06 | 15.29 | 91,025 | -0.37(-2.36%) |
May 04, 2022 | 15.41 | 15.76 | 15.41 | 15.66 | 22,119 | +0.10(+0.64%) |
May 03, 2022 | 15.38 | 15.71 | 15.38 | 15.56 | 39,123 | +0.42(+2.77%) |
May 02, 2022 | 15.71 | 15.87 | 15.00 | 15.14 | 80,476 | -0.57(-3.63%) |
Apr 29, 2022 | 15.61 | 15.71 | 15.40 | 15.71 | 99,601 | +0.63(+4.18%) |
Apr 28, 2022 | 15.01 | 15.24 | 15.01 | 15.08 | 36,697 | +0.11(+0.73%) |
Apr 27, 2022 | 15.19 | 15.34 | 14.96 | 14.97 | 42,524 | +0.05(+0.34%) |
Apr 26, 2022 | 14.90 | 15.23 | 14.86 | 14.92 | 40,036 | +0.12(+0.81%) |
Apr 25, 2022 | 15.15 | 15.15 | 14.54 | 14.80 | 213,503 | -1.12(-7.04%) |
Apr 22, 2022 | 16.18 | 16.46 | 15.92 | 15.92 | 325,131 | -0.57(-3.46%) |
Apr 21, 2022 | 16.64 | 16.72 | 16.30 | 16.49 | 42,777 | -0.25(-1.49%) |
Apr 20, 2022 | 16.36 | 16.89 | 16.36 | 16.74 | 51,710 | +0.32(+1.95%) |
Apr 19, 2022 | 16.48 | 16.51 | 16.31 | 16.42 | 58,423 | -0.28(-1.68%) |
Apr 18, 2022 | 16.70 | 16.90 | 16.58 | 16.70 | 247,124 | +0.30(+1.83%) |
Apr 14, 2022 | 16.36 | 16.60 | 16.20 | 16.40 | 123,278 | +0.09(+0.55%) |
Apr 13, 2022 | 16.46 | 16.60 | 16.19 | 16.31 | 71,999 | +0.16(+0.99%) |
Apr 12, 2022 | 16.60 | 16.69 | 16.12 | 16.15 | 102,736 | -0.60(-3.58%) |
Apr 11, 2022 | 17.19 | 17.25 | 16.50 | 16.75 | 224,522 | +0.10(+0.60%) |
Apr 08, 2022 | 16.46 | 16.87 | 16.46 | 16.65 | 251,438 | +0.77(+4.85%) |
Apr 07, 2022 | 15.85 | 15.90 | 15.52 | 15.88 | 125,663 | +0.28(+1.79%) |
Apr 06, 2022 | 15.96 | 15.96 | 15.36 | 15.60 | 157,699 | -0.19(-1.20%) |
Apr 05, 2022 | 16.31 | 16.33 | 15.65 | 15.79 | 126,197 | -0.46(-2.83%) |
Apr 04, 2022 | 16.16 | 16.32 | 16.07 | 16.25 | 41,504 | +0.01(+0.06%) |