Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.21 | 13.34 | 12.99 | 13.26 | 3,625,890 | -0.20(-1.46%) |
Jun 29, 2022 | 13.83 | 13.84 | 13.29 | 13.46 | 2,312,132 | -0.45(-3.21%) |
Jun 28, 2022 | 14.33 | 14.52 | 13.82 | 13.91 | 3,091,049 | -0.35(-2.47%) |
Jun 27, 2022 | 13.95 | 14.38 | 13.92 | 14.26 | 3,120,715 | +0.38(+2.72%) |
Jun 24, 2022 | 13.95 | 14.53 | 13.84 | 13.88 | 20,218,650 | +0.04(+0.32%) |
Jun 23, 2022 | 14.16 | 14.35 | 13.70 | 13.84 | 2,203,120 | -0.38(-2.66%) |
Jun 22, 2022 | 13.82 | 14.42 | 13.77 | 14.21 | 2,943,327 | +0.18(+1.32%) |
Jun 21, 2022 | 14.37 | 14.46 | 13.96 | 14.03 | 3,324,610 | +0.00(+0.00%) |
Jun 17, 2022 | 13.92 | 14.29 | 13.71 | 14.03 | 5,664,054 | +0.40(+2.90%) |
Jun 16, 2022 | 14.22 | 14.30 | 13.51 | 13.63 | 3,895,337 | -0.94(-6.45%) |
Jun 15, 2022 | 14.02 | 14.75 | 13.98 | 14.57 | 2,924,753 | +0.66(+4.74%) |
Jun 14, 2022 | 14.57 | 14.68 | 13.77 | 13.92 | 3,262,313 | -0.58(-4.00%) |
Jun 13, 2022 | 15.18 | 15.36 | 14.42 | 14.50 | 3,037,608 | -1.18(-7.52%) |
Jun 10, 2022 | 16.01 | 16.08 | 15.59 | 15.67 | 1,533,715 | -0.62(-3.83%) |
Jun 09, 2022 | 16.67 | 16.67 | 16.28 | 16.30 | 1,283,638 | -0.45(-2.68%) |
Jun 08, 2022 | 16.70 | 16.92 | 16.51 | 16.75 | 1,264,774 | -0.02(-0.10%) |
Jun 07, 2022 | 16.61 | 16.78 | 16.49 | 16.76 | 1,345,698 | -0.02(-0.10%) |
Jun 06, 2022 | 16.76 | 16.92 | 16.57 | 16.78 | 1,952,742 | +0.25(+1.54%) |
Jun 03, 2022 | 16.60 | 16.74 | 16.43 | 16.53 | 1,273,556 | -0.31(-1.83%) |
Jun 02, 2022 | 16.68 | 16.88 | 16.51 | 16.83 | 1,439,522 | +0.20(+1.22%) |
Jun 01, 2022 | 16.64 | 16.84 | 16.29 | 16.63 | 1,787,055 | +0.09(+0.53%) |
May 31, 2022 | 16.27 | 16.69 | 15.99 | 16.54 | 3,194,944 | +0.25(+1.57%) |
May 27, 2022 | 16.04 | 16.30 | 16.03 | 16.29 | 1,531,082 | +0.37(+2.32%) |
May 26, 2022 | 15.50 | 16.03 | 15.43 | 15.92 | 2,232,031 | +0.47(+3.01%) |
May 25, 2022 | 15.21 | 15.59 | 15.15 | 15.45 | 2,058,970 | +0.26(+1.68%) |
May 24, 2022 | 15.37 | 15.49 | 14.92 | 15.20 | 1,954,992 | -0.15(-0.97%) |
May 23, 2022 | 15.37 | 15.38 | 14.97 | 15.35 | 1,303,112 | +0.25(+1.63%) |
May 20, 2022 | 15.33 | 15.37 | 14.56 | 15.10 | 2,179,107 | -0.05(-0.35%) |
May 19, 2022 | 15.21 | 15.41 | 14.95 | 15.15 | 1,863,164 | -0.25(-1.65%) |
May 18, 2022 | 16.08 | 16.20 | 15.33 | 15.41 | 1,656,472 | -0.84(-5.19%) |
May 17, 2022 | 15.72 | 16.32 | 15.70 | 16.25 | 2,181,023 | +0.85(+5.54%) |
May 16, 2022 | 15.18 | 15.51 | 14.94 | 15.40 | 2,259,153 | +0.22(+1.45%) |
May 13, 2022 | 14.84 | 15.28 | 14.76 | 15.18 | 1,778,519 | +0.43(+2.92%) |
May 12, 2022 | 14.62 | 14.85 | 14.35 | 14.75 | 2,621,616 | -0.06(-0.42%) |
May 11, 2022 | 15.48 | 15.51 | 14.73 | 14.81 | 2,317,165 | -0.44(-2.88%) |
May 10, 2022 | 15.43 | 15.56 | 14.81 | 15.25 | 2,124,157 | +0.10(+0.64%) |
May 09, 2022 | 15.29 | 15.41 | 15.00 | 15.15 | 2,197,199 | -0.38(-2.43%) |
May 06, 2022 | 15.46 | 15.74 | 15.32 | 15.53 | 1,796,092 | -0.10(-0.62%) |
May 05, 2022 | 15.89 | 16.10 | 15.44 | 15.63 | 2,234,647 | -0.52(-3.21%) |
May 04, 2022 | 15.60 | 16.17 | 15.47 | 16.15 | 1,834,831 | +0.58(+3.73%) |
May 03, 2022 | 15.39 | 15.66 | 15.29 | 15.57 | 1,865,889 | +0.21(+1.37%) |
May 02, 2022 | 15.30 | 15.56 | 14.97 | 15.36 | 2,288,649 | +0.06(+0.40%) |
Apr 29, 2022 | 15.39 | 15.77 | 15.26 | 15.30 | 3,326,130 | -0.11(-0.74%) |
Apr 28, 2022 | 15.22 | 15.47 | 15.04 | 15.41 | 2,590,416 | +0.40(+2.69%) |
Apr 27, 2022 | 15.31 | 15.44 | 14.86 | 15.01 | 3,291,504 | -0.34(-2.23%) |
Apr 26, 2022 | 15.87 | 16.07 | 15.02 | 15.35 | 3,665,396 | -0.18(-1.13%) |
Apr 25, 2022 | 14.87 | 15.56 | 14.86 | 15.52 | 5,336,511 | +0.47(+3.09%) |
Apr 22, 2022 | 14.51 | 15.14 | 14.21 | 15.06 | 6,408,779 | +0.34(+2.33%) |
Apr 21, 2022 | 14.51 | 15.08 | 14.13 | 14.71 | 13,967,458 | -2.73(-15.67%) |
Apr 20, 2022 | 17.27 | 17.83 | 17.27 | 17.45 | 3,455,253 | +0.25(+1.48%) |
Apr 19, 2022 | 16.86 | 17.26 | 16.79 | 17.19 | 2,242,998 | +0.46(+2.73%) |
Apr 18, 2022 | 16.42 | 16.80 | 16.34 | 16.74 | 2,639,615 | +0.22(+1.33%) |
Apr 14, 2022 | 16.94 | 17.06 | 16.42 | 16.52 | 3,375,676 | -0.44(-2.59%) |
Apr 13, 2022 | 16.65 | 16.97 | 16.62 | 16.96 | 2,278,216 | +0.26(+1.58%) |
Apr 12, 2022 | 16.95 | 17.25 | 16.59 | 16.69 | 2,163,463 | -0.38(-2.21%) |
Apr 11, 2022 | 16.83 | 17.42 | 16.75 | 17.07 | 1,792,604 | +0.20(+1.20%) |
Apr 08, 2022 | 17.11 | 17.22 | 16.82 | 16.87 | 1,512,099 | -0.17(-0.98%) |
Apr 07, 2022 | 16.86 | 17.16 | 16.72 | 17.04 | 2,176,510 | +0.32(+1.89%) |
Apr 06, 2022 | 16.76 | 16.82 | 16.38 | 16.72 | 2,168,069 | -0.20(-1.19%) |
Apr 05, 2022 | 17.06 | 17.30 | 16.78 | 16.92 | 4,011,864 | -0.22(-1.28%) |
Apr 04, 2022 | 17.47 | 17.48 | 16.97 | 17.14 | 2,631,651 | -0.41(-2.35%) |