Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.15 | 14.31 | 13.92 | 14.25 | 114,506 | -0.08(-0.56%) |
Jun 29, 2022 | 14.53 | 14.85 | 14.19 | 14.33 | 102,244 | -0.23(-1.58%) |
Jun 28, 2022 | 14.37 | 14.85 | 14.37 | 14.56 | 162,497 | +0.12(+0.83%) |
Jun 27, 2022 | 14.73 | 14.88 | 14.33 | 14.44 | 303,507 | -0.14(-0.96%) |
Jun 24, 2022 | 14.49 | 15.24 | 14.28 | 14.58 | 512,846 | +0.11(+0.76%) |
Jun 23, 2022 | 14.69 | 14.93 | 14.42 | 14.47 | 181,054 | -0.22(-1.50%) |
Jun 22, 2022 | 14.49 | 14.81 | 14.49 | 14.69 | 131,467 | +0.13(+0.89%) |
Jun 21, 2022 | 14.40 | 14.88 | 14.40 | 14.56 | 241,311 | +0.20(+1.39%) |
Jun 17, 2022 | 14.32 | 14.54 | 13.52 | 14.36 | 322,640 | +0.16(+1.13%) |
Jun 16, 2022 | 14.07 | 14.34 | 13.91 | 14.20 | 119,241 | -0.10(-0.70%) |
Jun 15, 2022 | 14.14 | 14.47 | 13.96 | 14.30 | 140,886 | +0.39(+2.80%) |
Jun 14, 2022 | 13.75 | 13.95 | 13.41 | 13.91 | 132,709 | +0.03(+0.22%) |
Jun 13, 2022 | 14.12 | 14.12 | 13.61 | 13.88 | 159,468 | -0.31(-2.18%) |
Jun 10, 2022 | 14.39 | 14.73 | 13.74 | 14.19 | 229,604 | -0.49(-3.34%) |
Jun 09, 2022 | 14.00 | 15.43 | 14.00 | 14.68 | 472,417 | +0.76(+5.46%) |
Jun 08, 2022 | 13.94 | 13.97 | 13.83 | 13.92 | 206,404 | -0.02(-0.14%) |
Jun 07, 2022 | 13.44 | 13.95 | 13.44 | 13.94 | 187,538 | +0.34(+2.50%) |
Jun 06, 2022 | 13.97 | 13.99 | 13.57 | 13.60 | 97,560 | -0.16(-1.16%) |
Jun 03, 2022 | 13.49 | 13.82 | 13.40 | 13.76 | 134,297 | +0.31(+2.30%) |
Jun 02, 2022 | 13.35 | 13.54 | 13.25 | 13.45 | 115,969 | +0.14(+1.05%) |
Jun 01, 2022 | 13.48 | 13.48 | 13.15 | 13.31 | 141,635 | -0.06(-0.45%) |
May 31, 2022 | 13.61 | 13.61 | 13.21 | 13.37 | 586,080 | -0.33(-2.41%) |
May 27, 2022 | 13.48 | 13.79 | 13.44 | 13.70 | 94,971 | +0.32(+2.39%) |
May 26, 2022 | 13.48 | 13.73 | 13.37 | 13.38 | 117,115 | +0.04(+0.30%) |
May 25, 2022 | 13.26 | 13.41 | 12.99 | 13.34 | 138,606 | +0.14(+1.06%) |
May 24, 2022 | 12.83 | 13.33 | 12.83 | 13.20 | 109,413 | +0.26(+2.01%) |
May 23, 2022 | 13.10 | 13.36 | 12.88 | 12.94 | 168,636 | +0.03(+0.23%) |
May 20, 2022 | 13.11 | 13.11 | 12.68 | 12.91 | 84,114 | -0.03(-0.23%) |
May 19, 2022 | 13.18 | 13.34 | 12.94 | 12.94 | 127,051 | -0.29(-2.19%) |
May 18, 2022 | 13.77 | 13.82 | 13.18 | 13.23 | 107,236 | -0.72(-5.16%) |
May 17, 2022 | 13.89 | 13.96 | 13.55 | 13.95 | 100,967 | +0.26(+1.90%) |
May 16, 2022 | 13.80 | 14.17 | 13.69 | 13.69 | 138,137 | -0.10(-0.73%) |
May 13, 2022 | 13.15 | 13.83 | 13.15 | 13.79 | 191,254 | +0.80(+6.16%) |
May 12, 2022 | 12.60 | 13.04 | 12.59 | 12.99 | 132,115 | +0.43(+3.42%) |
May 11, 2022 | 12.70 | 12.73 | 12.41 | 12.56 | 121,474 | -0.04(-0.32%) |
May 10, 2022 | 12.67 | 12.85 | 12.44 | 12.60 | 116,640 | +0.00(+0.00%) |
May 09, 2022 | 12.30 | 12.63 | 12.25 | 12.60 | 92,047 | +0.18(+1.45%) |
May 06, 2022 | 12.47 | 12.52 | 12.19 | 12.42 | 97,357 | +0.01(+0.04%) |
May 05, 2022 | 12.72 | 12.72 | 12.19 | 12.41 | 116,264 | -0.47(-3.61%) |
May 04, 2022 | 12.71 | 12.92 | 12.33 | 12.88 | 99,879 | +0.24(+1.90%) |
May 03, 2022 | 12.73 | 12.77 | 12.52 | 12.64 | 63,224 | -0.10(-0.78%) |
May 02, 2022 | 12.73 | 12.87 | 12.51 | 12.74 | 108,680 | +0.02(+0.16%) |
Apr 29, 2022 | 12.91 | 12.99 | 12.68 | 12.72 | 116,405 | -0.24(-1.85%) |
Apr 28, 2022 | 12.85 | 12.99 | 12.66 | 12.96 | 90,305 | +0.22(+1.73%) |
Apr 27, 2022 | 12.78 | 12.89 | 12.61 | 12.74 | 95,861 | +0.08(+0.63%) |
Apr 26, 2022 | 12.69 | 12.70 | 12.49 | 12.66 | 90,897 | -0.15(-1.17%) |
Apr 25, 2022 | 12.88 | 12.89 | 12.28 | 12.81 | 171,358 | -0.15(-1.16%) |
Apr 22, 2022 | 13.12 | 13.23 | 12.85 | 12.96 | 115,418 | -0.19(-1.44%) |
Apr 21, 2022 | 13.44 | 13.44 | 13.03 | 13.15 | 109,676 | -0.18(-1.35%) |
Apr 20, 2022 | 13.09 | 13.34 | 13.09 | 13.33 | 53,732 | +0.15(+1.14%) |
Apr 19, 2022 | 12.66 | 13.27 | 12.66 | 13.18 | 93,841 | +0.47(+3.70%) |
Apr 18, 2022 | 13.21 | 13.31 | 12.64 | 12.71 | 103,055 | -0.46(-3.49%) |
Apr 14, 2022 | 12.94 | 13.19 | 12.79 | 13.17 | 145,555 | +0.27(+2.09%) |
Apr 13, 2022 | 12.50 | 12.96 | 12.50 | 12.90 | 96,719 | +0.37(+2.95%) |
Apr 12, 2022 | 12.58 | 12.74 | 12.45 | 12.53 | 63,592 | -0.06(-0.48%) |
Apr 11, 2022 | 13.10 | 13.10 | 12.55 | 12.59 | 139,556 | -0.43(-3.30%) |
Apr 08, 2022 | 12.65 | 13.15 | 12.64 | 13.02 | 97,077 | +0.41(+3.25%) |
Apr 07, 2022 | 12.92 | 13.26 | 12.51 | 12.61 | 101,329 | +0.28(+2.27%) |
Apr 06, 2022 | 12.24 | 12.40 | 11.95 | 12.33 | 80,911 | +0.03(+0.24%) |
Apr 05, 2022 | 12.61 | 12.72 | 12.27 | 12.30 | 64,800 | -0.35(-2.77%) |
Apr 04, 2022 | 13.08 | 13.08 | 12.61 | 12.65 | 92,512 | -0.28(-2.17%) |