Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.22 | 14.85 | 13.91 | 14.71 | 145,591 | +0.17(+1.17%) |
Jun 29, 2022 | 15.45 | 15.45 | 14.13 | 14.54 | 171,130 | -0.82(-5.34%) |
Jun 28, 2022 | 16.21 | 17.27 | 15.12 | 15.36 | 208,854 | -0.82(-5.07%) |
Jun 27, 2022 | 16.11 | 16.28 | 15.65 | 16.18 | 204,703 | +0.25(+1.57%) |
Jun 24, 2022 | 16.60 | 16.90 | 15.82 | 15.93 | 1,379,185 | -0.55(-3.34%) |
Jun 23, 2022 | 15.56 | 16.49 | 15.01 | 16.48 | 145,691 | +0.89(+5.71%) |
Jun 22, 2022 | 16.32 | 16.80 | 15.52 | 15.59 | 206,444 | -1.17(-6.98%) |
Jun 21, 2022 | 17.30 | 18.46 | 16.70 | 16.76 | 206,913 | -0.25(-1.47%) |
Jun 17, 2022 | 17.40 | 18.34 | 16.93 | 17.01 | 227,417 | -0.49(-2.80%) |
Jun 16, 2022 | 17.23 | 17.68 | 17.23 | 17.50 | 262,542 | -0.47(-2.62%) |
Jun 15, 2022 | 17.63 | 18.33 | 17.41 | 17.97 | 189,343 | +0.51(+2.92%) |
Jun 14, 2022 | 17.54 | 17.89 | 17.03 | 17.46 | 205,004 | +0.04(+0.23%) |
Jun 13, 2022 | 18.02 | 18.19 | 16.76 | 17.42 | 366,983 | -1.45(-7.68%) |
Jun 10, 2022 | 18.45 | 19.17 | 17.67 | 18.87 | 177,554 | -0.18(-0.94%) |
Jun 09, 2022 | 19.14 | 19.95 | 18.97 | 19.05 | 236,595 | -0.38(-1.96%) |
Jun 08, 2022 | 18.83 | 19.79 | 18.65 | 19.43 | 239,262 | +0.66(+3.52%) |
Jun 07, 2022 | 17.51 | 18.87 | 17.34 | 18.77 | 183,407 | +0.86(+4.80%) |
Jun 06, 2022 | 19.14 | 19.14 | 17.48 | 17.91 | 192,281 | -0.92(-4.89%) |
Jun 03, 2022 | 17.55 | 19.01 | 17.09 | 18.83 | 262,698 | +1.29(+7.35%) |
Jun 02, 2022 | 16.21 | 17.81 | 16.10 | 17.54 | 192,211 | +1.75(+11.08%) |
Jun 01, 2022 | 16.25 | 16.47 | 15.48 | 15.79 | 152,411 | -0.12(-0.75%) |
May 31, 2022 | 16.73 | 16.86 | 15.78 | 15.91 | 156,852 | -0.83(-4.96%) |
May 27, 2022 | 16.20 | 16.85 | 15.92 | 16.74 | 364,451 | +0.65(+4.04%) |
May 26, 2022 | 13.78 | 16.30 | 13.78 | 16.09 | 345,042 | +2.57(+19.01%) |
May 25, 2022 | 12.94 | 13.54 | 12.80 | 13.52 | 387,603 | +0.51(+3.92%) |
May 24, 2022 | 13.83 | 13.83 | 12.84 | 13.01 | 338,148 | -1.23(-8.64%) |
May 23, 2022 | 15.07 | 15.34 | 14.05 | 14.24 | 276,059 | -0.75(-5.00%) |
May 20, 2022 | 15.87 | 15.87 | 14.35 | 14.99 | 310,710 | -0.16(-1.06%) |
May 19, 2022 | 15.80 | 16.13 | 14.70 | 15.15 | 526,212 | -0.65(-4.11%) |
May 18, 2022 | 18.64 | 18.64 | 15.66 | 15.80 | 296,315 | -3.30(-17.28%) |
May 17, 2022 | 18.78 | 19.29 | 18.27 | 19.10 | 154,544 | +0.69(+3.75%) |
May 16, 2022 | 18.76 | 19.38 | 18.21 | 18.41 | 187,389 | -0.33(-1.76%) |
May 13, 2022 | 18.09 | 18.80 | 17.17 | 18.74 | 328,315 | +2.54(+15.68%) |
May 12, 2022 | 15.45 | 17.05 | 15.12 | 16.20 | 382,636 | +0.35(+2.21%) |
May 11, 2022 | 16.87 | 17.39 | 15.30 | 15.85 | 414,954 | -1.15(-6.76%) |
May 10, 2022 | 17.31 | 19.04 | 16.73 | 17.00 | 421,059 | +0.65(+3.98%) |
May 09, 2022 | 17.38 | 17.74 | 16.32 | 16.35 | 274,805 | -1.30(-7.37%) |
May 06, 2022 | 18.79 | 18.96 | 17.27 | 17.65 | 236,222 | -1.14(-6.07%) |
May 05, 2022 | 19.79 | 19.79 | 18.14 | 18.79 | 140,010 | -1.30(-6.47%) |
May 04, 2022 | 19.78 | 20.20 | 18.76 | 20.09 | 151,578 | +0.09(+0.45%) |
May 03, 2022 | 19.98 | 20.86 | 19.70 | 20.00 | 101,281 | +0.02(+0.10%) |
May 02, 2022 | 19.95 | 20.24 | 19.23 | 19.98 | 172,542 | -0.18(-0.89%) |
Apr 29, 2022 | 21.06 | 21.71 | 19.92 | 20.16 | 114,716 | -1.02(-4.82%) |
Apr 28, 2022 | 21.38 | 21.90 | 20.61 | 21.18 | 249,146 | +0.13(+0.62%) |
Apr 27, 2022 | 21.28 | 21.58 | 20.18 | 21.05 | 174,542 | +0.62(+3.03%) |
Apr 26, 2022 | 20.93 | 20.93 | 20.00 | 20.43 | 89,122 | -0.68(-3.22%) |
Apr 25, 2022 | 20.43 | 21.50 | 20.14 | 21.11 | 175,071 | +0.88(+4.35%) |
Apr 22, 2022 | 20.32 | 20.77 | 19.42 | 20.23 | 151,880 | -0.30(-1.46%) |
Apr 21, 2022 | 22.65 | 23.21 | 20.32 | 20.53 | 211,700 | -1.85(-8.27%) |
Apr 20, 2022 | 22.56 | 22.59 | 21.72 | 22.38 | 237,778 | -0.16(-0.71%) |
Apr 19, 2022 | 21.80 | 23.49 | 21.79 | 22.54 | 397,153 | +0.76(+3.49%) |
Apr 18, 2022 | 23.12 | 23.33 | 21.55 | 21.78 | 295,936 | -1.38(-5.96%) |
Apr 14, 2022 | 23.51 | 23.55 | 22.20 | 23.16 | 519,317 | -0.40(-1.70%) |
Apr 13, 2022 | 24.37 | 24.93 | 23.38 | 23.56 | 413,277 | -0.84(-3.44%) |
Apr 12, 2022 | 28.82 | 29.12 | 24.36 | 24.40 | 255,191 | -3.92(-13.84%) |
Apr 11, 2022 | 28.84 | 29.75 | 28.05 | 28.32 | 138,005 | -1.07(-3.64%) |
Apr 08, 2022 | 30.23 | 31.09 | 29.11 | 29.39 | 143,933 | -0.99(-3.26%) |
Apr 07, 2022 | 30.93 | 31.05 | 29.61 | 30.38 | 101,499 | -0.72(-2.32%) |
Apr 06, 2022 | 31.67 | 31.67 | 30.52 | 31.10 | 79,703 | -1.37(-4.22%) |
Apr 05, 2022 | 32.74 | 33.68 | 32.02 | 32.47 | 99,857 | -0.44(-1.34%) |
Apr 04, 2022 | 32.40 | 33.30 | 32.24 | 32.91 | 59,549 | +0.58(+1.79%) |