Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.38 | 14.21 | 13.37 | 13.81 | 423,765 | +0.14(+1.02%) |
Jun 29, 2022 | 13.02 | 13.70 | 12.86 | 13.67 | 693,172 | +0.67(+5.15%) |
Jun 28, 2022 | 13.63 | 13.72 | 12.91 | 13.00 | 532,097 | -0.48(-3.56%) |
Jun 27, 2022 | 13.72 | 13.72 | 13.28 | 13.48 | 362,523 | -0.08(-0.59%) |
Jun 24, 2022 | 13.65 | 13.78 | 13.04 | 13.56 | 762,331 | +0.03(+0.22%) |
Jun 23, 2022 | 12.76 | 13.55 | 12.45 | 13.53 | 631,652 | +0.81(+6.37%) |
Jun 22, 2022 | 12.23 | 13.05 | 12.20 | 12.72 | 477,863 | +0.24(+1.92%) |
Jun 21, 2022 | 12.15 | 12.82 | 12.15 | 12.48 | 725,023 | +0.60(+5.05%) |
Jun 17, 2022 | 11.34 | 12.18 | 11.26 | 11.88 | 1,043,728 | +0.65(+5.79%) |
Jun 16, 2022 | 11.52 | 11.52 | 10.81 | 11.23 | 939,157 | -0.62(-5.23%) |
Jun 15, 2022 | 12.01 | 12.23 | 11.40 | 11.85 | 850,844 | -0.25(-2.07%) |
Jun 14, 2022 | 11.91 | 12.24 | 11.81 | 12.10 | 629,636 | +0.15(+1.26%) |
Jun 13, 2022 | 12.94 | 12.94 | 11.68 | 11.95 | 1,017,921 | -0.73(-5.76%) |
Jun 10, 2022 | 13.08 | 13.25 | 12.50 | 12.68 | 783,699 | -0.65(-4.88%) |
Jun 09, 2022 | 13.85 | 13.96 | 13.19 | 13.33 | 834,757 | -0.62(-4.44%) |
Jun 08, 2022 | 14.52 | 14.71 | 13.85 | 13.95 | 915,402 | -0.61(-4.19%) |
Jun 07, 2022 | 14.33 | 14.80 | 14.27 | 14.56 | 902,718 | -0.06(-0.41%) |
Jun 06, 2022 | 16.45 | 16.59 | 14.52 | 14.62 | 1,428,925 | -1.76(-10.74%) |
Jun 03, 2022 | 17.57 | 17.68 | 16.13 | 16.38 | 1,341,042 | -1.27(-7.20%) |
Jun 02, 2022 | 17.63 | 17.93 | 17.08 | 17.65 | 492,821 | -0.19(-1.07%) |
Jun 01, 2022 | 18.14 | 18.35 | 17.44 | 17.84 | 466,917 | -0.26(-1.44%) |
May 31, 2022 | 18.57 | 18.83 | 17.78 | 18.10 | 520,266 | -0.47(-2.53%) |
May 27, 2022 | 17.40 | 18.65 | 17.27 | 18.57 | 707,056 | +1.17(+6.72%) |
May 26, 2022 | 17.10 | 17.82 | 16.97 | 17.40 | 437,002 | +0.58(+3.45%) |
May 25, 2022 | 16.62 | 17.12 | 16.41 | 16.82 | 401,888 | +0.20(+1.20%) |
May 24, 2022 | 17.83 | 17.83 | 16.53 | 16.62 | 630,407 | -1.36(-7.56%) |
May 23, 2022 | 17.65 | 18.18 | 17.14 | 17.98 | 446,954 | +0.52(+2.98%) |
May 20, 2022 | 17.28 | 17.55 | 16.35 | 17.46 | 630,870 | +0.30(+1.75%) |
May 19, 2022 | 17.85 | 18.00 | 16.95 | 17.16 | 952,767 | -0.71(-3.97%) |
May 18, 2022 | 18.43 | 18.70 | 17.56 | 17.87 | 660,584 | -0.95(-5.05%) |
May 17, 2022 | 18.47 | 18.84 | 18.00 | 18.82 | 642,339 | +0.67(+3.69%) |
May 16, 2022 | 17.98 | 19.30 | 17.57 | 18.15 | 680,208 | +0.27(+1.51%) |
May 13, 2022 | 17.63 | 18.50 | 17.16 | 17.88 | 857,207 | +0.44(+2.52%) |
May 12, 2022 | 16.86 | 17.75 | 16.75 | 17.44 | 766,320 | +0.32(+1.87%) |
May 11, 2022 | 18.99 | 19.22 | 17.11 | 17.12 | 1,401,667 | -1.65(-8.79%) |
May 10, 2022 | 18.93 | 19.42 | 18.26 | 18.77 | 981,999 | +0.76(+4.22%) |
May 09, 2022 | 18.98 | 19.70 | 18.00 | 18.01 | 1,509,272 | -1.26(-6.54%) |
May 06, 2022 | 18.77 | 19.58 | 18.12 | 19.27 | 2,477,997 | -0.32(-1.63%) |
May 05, 2022 | 19.32 | 20.00 | 17.30 | 19.59 | 14,592,896 | +3.40(+21.00%) |
May 04, 2022 | 15.78 | 16.41 | 14.91 | 16.19 | 646,901 | +0.38(+2.40%) |
May 03, 2022 | 16.13 | 16.46 | 15.44 | 15.81 | 488,843 | -0.20(-1.25%) |
May 02, 2022 | 15.63 | 16.45 | 15.22 | 16.01 | 550,793 | +0.30(+1.91%) |
Apr 29, 2022 | 15.74 | 16.27 | 15.64 | 15.71 | 736,011 | -0.19(-1.19%) |
Apr 28, 2022 | 15.86 | 16.07 | 15.13 | 15.90 | 448,268 | +0.22(+1.40%) |
Apr 27, 2022 | 15.64 | 15.98 | 15.41 | 15.68 | 448,758 | +0.00(+0.00%) |
Apr 26, 2022 | 16.55 | 16.81 | 15.53 | 15.68 | 878,426 | -1.05(-6.28%) |
Apr 25, 2022 | 15.96 | 16.87 | 15.96 | 16.73 | 396,567 | +0.45(+2.76%) |
Apr 22, 2022 | 15.77 | 16.39 | 15.77 | 16.28 | 486,041 | +0.43(+2.71%) |
Apr 21, 2022 | 16.48 | 16.61 | 15.54 | 15.85 | 541,189 | -0.55(-3.35%) |
Apr 20, 2022 | 16.54 | 16.74 | 15.96 | 16.40 | 711,299 | -0.22(-1.32%) |
Apr 19, 2022 | 16.59 | 16.91 | 16.23 | 16.62 | 438,393 | +0.12(+0.73%) |
Apr 18, 2022 | 16.51 | 16.75 | 16.08 | 16.50 | 813,925 | +0.03(+0.18%) |
Apr 14, 2022 | 17.39 | 17.48 | 16.47 | 16.47 | 457,690 | -1.10(-6.26%) |
Apr 13, 2022 | 17.37 | 17.88 | 17.35 | 17.57 | 537,383 | +0.34(+1.97%) |
Apr 12, 2022 | 17.12 | 17.71 | 17.02 | 17.23 | 523,985 | +0.04(+0.23%) |
Apr 11, 2022 | 17.25 | 17.72 | 17.03 | 17.19 | 452,192 | -0.42(-2.39%) |
Apr 08, 2022 | 17.52 | 17.89 | 17.07 | 17.61 | 431,451 | +0.02(+0.11%) |
Apr 07, 2022 | 17.68 | 18.16 | 17.30 | 17.59 | 669,430 | -0.24(-1.35%) |
Apr 06, 2022 | 17.36 | 18.02 | 17.24 | 17.83 | 905,492 | +0.31(+1.77%) |
Apr 05, 2022 | 17.81 | 18.30 | 17.37 | 17.52 | 855,081 | -0.47(-2.61%) |
Apr 04, 2022 | 17.20 | 18.00 | 16.97 | 17.99 | 739,887 | +0.94(+5.51%) |