Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.45 | 12.71 | 12.35 | 12.47 | 375,260 | -0.19(-1.50%) |
Jun 29, 2022 | 12.78 | 12.84 | 12.43 | 12.66 | 178,181 | -0.13(-1.02%) |
Jun 28, 2022 | 12.94 | 13.32 | 12.79 | 12.79 | 289,424 | -0.10(-0.78%) |
Jun 27, 2022 | 13.14 | 13.14 | 12.86 | 12.89 | 237,890 | -0.10(-0.77%) |
Jun 24, 2022 | 12.78 | 13.27 | 12.68 | 12.99 | 410,313 | +0.31(+2.44%) |
Jun 23, 2022 | 12.58 | 12.73 | 12.37 | 12.68 | 229,373 | +0.07(+0.56%) |
Jun 22, 2022 | 12.57 | 12.97 | 12.51 | 12.61 | 209,196 | -0.16(-1.25%) |
Jun 21, 2022 | 12.76 | 13.12 | 12.54 | 12.77 | 381,744 | +0.27(+2.16%) |
Jun 17, 2022 | 12.91 | 12.93 | 12.43 | 12.50 | 949,616 | -0.17(-1.34%) |
Jun 16, 2022 | 13.22 | 13.89 | 12.56 | 12.67 | 321,300 | -0.89(-6.56%) |
Jun 15, 2022 | 13.41 | 13.88 | 13.38 | 13.56 | 288,655 | +0.23(+1.73%) |
Jun 14, 2022 | 13.16 | 13.37 | 12.91 | 13.33 | 296,946 | +0.19(+1.45%) |
Jun 13, 2022 | 14.00 | 14.03 | 13.08 | 13.14 | 353,041 | -1.23(-8.56%) |
Jun 10, 2022 | 14.82 | 14.92 | 14.33 | 14.37 | 394,512 | -0.72(-4.77%) |
Jun 09, 2022 | 15.10 | 15.21 | 14.83 | 15.09 | 227,698 | -0.14(-0.92%) |
Jun 08, 2022 | 15.30 | 15.40 | 14.99 | 15.23 | 347,086 | -0.21(-1.36%) |
Jun 07, 2022 | 15.31 | 15.45 | 15.14 | 15.44 | 251,983 | -0.08(-0.52%) |
Jun 06, 2022 | 15.61 | 15.61 | 15.24 | 15.52 | 224,900 | +0.06(+0.39%) |
Jun 03, 2022 | 15.60 | 15.65 | 15.28 | 15.46 | 218,908 | -0.17(-1.09%) |
Jun 02, 2022 | 15.43 | 15.70 | 15.26 | 15.63 | 197,260 | +0.12(+0.77%) |
Jun 01, 2022 | 15.85 | 15.85 | 15.30 | 15.51 | 336,244 | -0.36(-2.27%) |
May 31, 2022 | 15.49 | 16.01 | 15.31 | 15.87 | 354,279 | +0.16(+1.02%) |
May 27, 2022 | 15.50 | 15.77 | 15.50 | 15.71 | 214,347 | +0.27(+1.75%) |
May 26, 2022 | 15.43 | 15.57 | 15.30 | 15.44 | 267,507 | +0.19(+1.25%) |
May 25, 2022 | 14.85 | 15.43 | 14.73 | 15.25 | 308,672 | +0.35(+2.35%) |
May 24, 2022 | 15.58 | 15.58 | 14.69 | 14.90 | 392,912 | -0.90(-5.70%) |
May 23, 2022 | 16.37 | 16.37 | 15.72 | 15.80 | 299,192 | -0.12(-0.75%) |
May 20, 2022 | 16.18 | 16.28 | 15.46 | 15.92 | 356,935 | +0.04(+0.25%) |
May 19, 2022 | 15.73 | 16.08 | 15.57 | 15.88 | 346,362 | +0.00(+0.00%) |
May 18, 2022 | 15.76 | 16.19 | 15.76 | 15.88 | 346,916 | -0.06(-0.38%) |
May 17, 2022 | 15.37 | 16.00 | 15.37 | 15.94 | 265,115 | +0.85(+5.63%) |
May 16, 2022 | 15.09 | 15.54 | 15.00 | 15.09 | 247,162 | +0.01(+0.07%) |
May 13, 2022 | 14.94 | 15.25 | 14.70 | 15.08 | 273,820 | +0.20(+1.34%) |
May 12, 2022 | 14.51 | 15.06 | 14.34 | 14.88 | 355,276 | +0.25(+1.71%) |
May 11, 2022 | 14.81 | 15.24 | 14.22 | 14.63 | 373,906 | -0.07(-0.48%) |
May 10, 2022 | 14.99 | 15.27 | 14.30 | 14.70 | 512,275 | -0.01(-0.07%) |
May 09, 2022 | 16.00 | 17.51 | 14.36 | 14.71 | 526,109 | -1.68(-10.25%) |
May 06, 2022 | 17.37 | 17.50 | 16.06 | 16.39 | 678,282 | -0.86(-4.99%) |
May 05, 2022 | 17.60 | 17.86 | 16.98 | 17.25 | 359,698 | -0.54(-3.04%) |
May 04, 2022 | 17.25 | 17.87 | 16.92 | 17.79 | 241,490 | +0.84(+4.96%) |
May 03, 2022 | 16.73 | 17.22 | 16.42 | 16.95 | 274,447 | +0.20(+1.19%) |
May 02, 2022 | 16.52 | 16.87 | 16.38 | 16.75 | 223,020 | +0.29(+1.76%) |
Apr 29, 2022 | 16.57 | 16.69 | 16.22 | 16.46 | 463,572 | -0.23(-1.38%) |
Apr 28, 2022 | 16.83 | 16.95 | 16.34 | 16.69 | 283,194 | -0.04(-0.24%) |
Apr 27, 2022 | 17.04 | 17.06 | 16.52 | 16.73 | 433,818 | -0.28(-1.65%) |
Apr 26, 2022 | 17.26 | 17.39 | 16.86 | 17.01 | 400,602 | -0.44(-2.52%) |
Apr 25, 2022 | 17.52 | 17.71 | 17.19 | 17.45 | 457,752 | -0.23(-1.30%) |
Apr 22, 2022 | 17.94 | 17.99 | 17.59 | 17.68 | 313,956 | -0.38(-2.10%) |
Apr 21, 2022 | 18.61 | 18.66 | 18.00 | 18.06 | 340,613 | -0.44(-2.38%) |
Apr 20, 2022 | 18.30 | 18.67 | 18.09 | 18.50 | 336,646 | +0.12(+0.65%) |
Apr 19, 2022 | 18.07 | 18.50 | 17.98 | 18.38 | 308,590 | +0.23(+1.27%) |
Apr 18, 2022 | 18.02 | 18.44 | 17.81 | 18.15 | 181,383 | +0.11(+0.61%) |
Apr 14, 2022 | 18.57 | 18.58 | 18.02 | 18.04 | 204,082 | -0.49(-2.64%) |
Apr 13, 2022 | 18.57 | 18.78 | 18.41 | 18.53 | 305,124 | +0.01(+0.05%) |
Apr 12, 2022 | 18.73 | 19.06 | 18.45 | 18.52 | 441,162 | -0.01(-0.05%) |
Apr 11, 2022 | 18.94 | 19.05 | 18.21 | 18.53 | 556,359 | -0.49(-2.58%) |
Apr 08, 2022 | 19.16 | 19.29 | 18.80 | 19.02 | 268,295 | -0.14(-0.73%) |
Apr 07, 2022 | 20.60 | 20.80 | 19.01 | 19.16 | 910,519 | -1.42(-6.90%) |
Apr 06, 2022 | 21.12 | 21.17 | 20.46 | 20.58 | 373,998 | -0.44(-2.09%) |
Apr 05, 2022 | 21.56 | 21.81 | 20.91 | 21.02 | 337,618 | -0.40(-1.87%) |
Apr 04, 2022 | 21.06 | 21.46 | 20.82 | 21.42 | 216,605 | +0.40(+1.90%) |