Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.16 | 14.32 | 14.10 | 14.23 | 816,649 | -0.04(-0.25%) |
Jun 29, 2022 | 14.22 | 14.34 | 14.04 | 14.27 | 727,284 | -0.02(-0.13%) |
Jun 28, 2022 | 14.86 | 14.93 | 14.29 | 14.29 | 652,461 | -0.55(-3.71%) |
Jun 27, 2022 | 14.70 | 14.88 | 14.59 | 14.84 | 976,325 | +0.25(+1.73%) |
Jun 24, 2022 | 14.79 | 14.85 | 14.58 | 14.58 | 2,097,602 | -0.19(-1.28%) |
Jun 23, 2022 | 14.44 | 14.80 | 14.44 | 14.77 | 988,027 | +0.40(+2.76%) |
Jun 22, 2022 | 13.97 | 14.43 | 13.97 | 14.38 | 648,895 | +0.24(+1.72%) |
Jun 21, 2022 | 14.07 | 14.28 | 13.86 | 14.13 | 810,117 | +0.27(+1.95%) |
Jun 17, 2022 | 13.87 | 14.35 | 13.85 | 13.86 | 1,625,226 | +0.21(+1.52%) |
Jun 16, 2022 | 13.90 | 13.91 | 13.56 | 13.66 | 1,181,498 | -0.41(-2.95%) |
Jun 15, 2022 | 13.71 | 14.20 | 13.71 | 14.07 | 1,235,068 | +0.37(+2.70%) |
Jun 14, 2022 | 13.60 | 13.88 | 13.58 | 13.70 | 1,303,090 | +0.02(+0.13%) |
Jun 13, 2022 | 14.00 | 14.12 | 13.63 | 13.68 | 1,362,780 | -0.50(-3.52%) |
Jun 10, 2022 | 14.16 | 14.31 | 14.04 | 14.18 | 813,253 | -0.13(-0.93%) |
Jun 09, 2022 | 14.28 | 14.56 | 14.21 | 14.32 | 1,144,987 | -0.04(-0.31%) |
Jun 08, 2022 | 14.64 | 14.80 | 14.32 | 14.36 | 1,063,006 | -0.46(-3.12%) |
Jun 07, 2022 | 15.00 | 15.00 | 14.67 | 14.82 | 824,498 | -0.25(-1.65%) |
Jun 06, 2022 | 15.22 | 15.30 | 14.98 | 15.07 | 1,085,689 | +0.03(+0.18%) |
Jun 03, 2022 | 15.24 | 15.36 | 15.03 | 15.05 | 1,092,678 | -0.33(-2.14%) |
Jun 02, 2022 | 15.46 | 15.64 | 15.01 | 15.38 | 892,728 | -0.05(-0.35%) |
Jun 01, 2022 | 15.87 | 15.87 | 15.23 | 15.43 | 797,415 | -0.37(-2.31%) |
May 31, 2022 | 15.93 | 16.02 | 15.59 | 15.79 | 1,114,946 | -0.21(-1.34%) |
May 27, 2022 | 15.90 | 16.18 | 15.78 | 16.01 | 1,409,812 | -0.04(-0.22%) |
May 26, 2022 | 16.45 | 16.69 | 16.04 | 16.04 | 715,095 | -0.41(-2.49%) |
May 25, 2022 | 16.11 | 16.48 | 16.11 | 16.45 | 956,386 | +0.41(+2.55%) |
May 24, 2022 | 15.82 | 16.11 | 15.66 | 16.04 | 1,094,539 | +0.20(+1.29%) |
May 23, 2022 | 15.85 | 15.97 | 15.63 | 15.84 | 993,108 | +0.29(+1.89%) |
May 20, 2022 | 15.76 | 15.87 | 15.29 | 15.55 | 936,160 | -0.09(-0.57%) |
May 19, 2022 | 15.38 | 15.82 | 15.37 | 15.63 | 1,382,578 | +0.20(+1.33%) |
May 18, 2022 | 15.89 | 15.95 | 15.30 | 15.43 | 1,293,451 | -0.53(-3.35%) |
May 17, 2022 | 15.81 | 16.01 | 15.66 | 15.96 | 783,547 | +0.36(+2.28%) |
May 16, 2022 | 15.55 | 15.77 | 15.49 | 15.61 | 1,123,339 | +0.02(+0.11%) |
May 13, 2022 | 15.63 | 15.90 | 15.49 | 15.59 | 999,481 | -0.10(-0.62%) |
May 12, 2022 | 15.69 | 15.84 | 15.42 | 15.69 | 1,106,667 | +0.07(+0.46%) |
May 11, 2022 | 15.78 | 16.14 | 15.59 | 15.62 | 1,163,197 | -0.15(-0.96%) |
May 10, 2022 | 16.41 | 16.69 | 15.60 | 15.77 | 1,139,434 | -0.69(-4.22%) |
May 09, 2022 | 16.48 | 16.84 | 16.30 | 16.46 | 942,664 | -0.26(-1.54%) |
May 06, 2022 | 17.46 | 17.46 | 16.50 | 16.72 | 983,793 | -0.25(-1.47%) |
May 05, 2022 | 17.16 | 17.37 | 16.76 | 16.97 | 761,619 | -0.34(-1.96%) |
May 04, 2022 | 16.71 | 17.39 | 16.61 | 17.31 | 1,143,088 | +0.70(+4.24%) |
May 03, 2022 | 16.49 | 16.83 | 16.49 | 16.61 | 1,293,137 | +0.16(+0.98%) |
May 02, 2022 | 16.52 | 16.95 | 16.09 | 16.44 | 1,425,957 | +0.12(+0.76%) |
Apr 29, 2022 | 16.85 | 16.96 | 16.18 | 16.32 | 6,098,075 | -0.62(-3.68%) |
Apr 28, 2022 | 16.75 | 17.04 | 16.45 | 16.94 | 1,001,109 | +0.34(+2.04%) |
Apr 27, 2022 | 16.50 | 16.75 | 16.21 | 16.61 | 1,357,338 | +0.16(+0.98%) |
Apr 26, 2022 | 16.72 | 16.75 | 16.42 | 16.44 | 1,198,282 | -0.44(-2.59%) |
Apr 25, 2022 | 17.02 | 17.06 | 16.30 | 16.88 | 1,415,633 | -0.20(-1.15%) |
Apr 22, 2022 | 17.11 | 17.14 | 16.77 | 17.08 | 1,078,403 | -0.19(-1.08%) |
Apr 21, 2022 | 17.26 | 17.42 | 17.02 | 17.26 | 1,064,856 | +0.14(+0.83%) |
Apr 20, 2022 | 16.83 | 17.30 | 16.81 | 17.12 | 1,204,107 | +0.32(+1.91%) |
Apr 19, 2022 | 17.63 | 17.64 | 15.93 | 16.80 | 1,866,078 | -1.32(-7.28%) |
Apr 18, 2022 | 18.35 | 18.63 | 18.04 | 18.12 | 896,973 | -0.24(-1.31%) |
Apr 14, 2022 | 18.45 | 18.66 | 18.19 | 18.36 | 959,330 | -0.12(-0.63%) |
Apr 13, 2022 | 18.10 | 18.53 | 18.01 | 18.48 | 719,527 | +0.33(+1.82%) |
Apr 12, 2022 | 17.96 | 18.36 | 17.86 | 18.15 | 882,785 | +0.28(+1.55%) |
Apr 11, 2022 | 18.37 | 18.71 | 17.83 | 17.87 | 1,168,855 | -0.37(-2.00%) |
Apr 08, 2022 | 17.71 | 18.33 | 17.69 | 18.24 | 829,816 | +0.59(+3.33%) |
Apr 07, 2022 | 17.50 | 17.78 | 17.24 | 17.65 | 1,023,678 | +0.24(+1.38%) |
Apr 06, 2022 | 17.41 | 17.55 | 17.02 | 17.41 | 845,537 | +0.11(+0.62%) |
Apr 05, 2022 | 17.35 | 17.62 | 17.11 | 17.30 | 907,344 | -0.14(-0.82%) |
Apr 04, 2022 | 17.46 | 17.55 | 17.16 | 17.44 | 790,612 | -0.10(-0.56%) |