Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.41 | 14.46 | 13.98 | 14.06 | 159,316 | -0.52(-3.59%) |
Jun 29, 2022 | 14.93 | 14.93 | 14.59 | 14.59 | 157,115 | -0.54(-3.60%) |
Jun 28, 2022 | 15.38 | 15.44 | 15.13 | 15.13 | 168,746 | +0.08(+0.50%) |
Jun 27, 2022 | 15.20 | 15.25 | 14.93 | 15.05 | 152,716 | -1.04(-6.43%) |
Jun 24, 2022 | 15.84 | 16.09 | 15.84 | 16.09 | 103,267 | +0.42(+2.68%) |
Jun 23, 2022 | 15.72 | 16.30 | 15.62 | 15.67 | 171,677 | -0.71(-4.32%) |
Jun 22, 2022 | 16.80 | 16.80 | 16.35 | 16.38 | 123,895 | -0.20(-1.22%) |
Jun 21, 2022 | 17.00 | 17.00 | 16.25 | 16.58 | 110,122 | -0.27(-1.60%) |
Jun 17, 2022 | 17.20 | 17.20 | 16.74 | 16.85 | 89,699 | -0.26(-1.52%) |
Jun 16, 2022 | 16.00 | 17.15 | 16.00 | 17.11 | 117,122 | +0.91(+5.62%) |
Jun 15, 2022 | 15.93 | 16.68 | 15.86 | 16.20 | 119,280 | +0.52(+3.32%) |
Jun 14, 2022 | 15.66 | 16.50 | 15.59 | 15.68 | 141,556 | -0.22(-1.38%) |
Jun 13, 2022 | 16.38 | 16.80 | 15.90 | 15.90 | 141,967 | -1.09(-6.42%) |
Jun 10, 2022 | 16.57 | 17.24 | 16.16 | 16.99 | 225,018 | +0.31(+1.86%) |
Jun 09, 2022 | 17.10 | 17.10 | 16.63 | 16.68 | 66,636 | -0.72(-4.14%) |
Jun 08, 2022 | 17.47 | 17.60 | 17.36 | 17.40 | 77,826 | -0.08(-0.46%) |
Jun 07, 2022 | 17.10 | 17.55 | 17.10 | 17.48 | 108,768 | +0.19(+1.10%) |
Jun 06, 2022 | 17.67 | 17.67 | 17.20 | 17.29 | 53,854 | -0.34(-1.93%) |
Jun 03, 2022 | 18.06 | 18.06 | 17.51 | 17.63 | 54,264 | -0.52(-2.87%) |
Jun 02, 2022 | 18.06 | 18.19 | 17.68 | 18.15 | 85,355 | +0.74(+4.25%) |
Jun 01, 2022 | 17.74 | 17.74 | 17.36 | 17.41 | 71,665 | -0.01(-0.06%) |
May 31, 2022 | 17.51 | 18.29 | 17.42 | 17.42 | 95,102 | -0.35(-1.97%) |
May 27, 2022 | 17.73 | 18.01 | 17.55 | 17.77 | 51,742 | +0.29(+1.66%) |
May 26, 2022 | 17.52 | 17.60 | 17.43 | 17.48 | 59,560 | -0.47(-2.62%) |
May 25, 2022 | 17.68 | 17.95 | 17.54 | 17.95 | 53,255 | -0.20(-1.10%) |
May 24, 2022 | 17.73 | 18.15 | 17.73 | 18.15 | 33,001 | +0.07(+0.39%) |
May 23, 2022 | 18.16 | 18.26 | 17.95 | 18.08 | 80,203 | +0.07(+0.39%) |
May 20, 2022 | 18.05 | 18.21 | 17.74 | 18.01 | 66,019 | +0.01(+0.06%) |
May 19, 2022 | 17.63 | 18.13 | 17.61 | 18.00 | 67,151 | +1.00(+5.88%) |
May 18, 2022 | 17.19 | 17.57 | 17.00 | 17.00 | 61,649 | -0.39(-2.24%) |
May 17, 2022 | 17.45 | 17.48 | 17.26 | 17.39 | 71,469 | +0.09(+0.52%) |
May 16, 2022 | 17.13 | 17.37 | 16.91 | 17.30 | 106,247 | +0.25(+1.47%) |
May 13, 2022 | 16.80 | 17.12 | 16.61 | 17.05 | 85,634 | +0.48(+2.91%) |
May 12, 2022 | 16.80 | 16.98 | 16.34 | 16.57 | 120,843 | -0.74(-4.29%) |
May 11, 2022 | 16.98 | 17.59 | 16.75 | 17.31 | 121,332 | +0.26(+1.52%) |
May 10, 2022 | 17.25 | 17.69 | 17.01 | 17.05 | 82,912 | -0.78(-4.37%) |
May 09, 2022 | 18.55 | 18.55 | 17.65 | 17.83 | 57,674 | -0.92(-4.91%) |
May 06, 2022 | 18.61 | 18.85 | 18.59 | 18.75 | 77,446 | +0.11(+0.59%) |
May 05, 2022 | 19.60 | 19.80 | 18.27 | 18.64 | 124,194 | -0.93(-4.75%) |
May 04, 2022 | 19.37 | 19.57 | 18.65 | 19.57 | 53,687 | +0.56(+2.95%) |
May 03, 2022 | 19.00 | 19.01 | 18.59 | 19.01 | 75,325 | +0.46(+2.48%) |
May 02, 2022 | 18.92 | 18.92 | 18.19 | 18.55 | 90,831 | -0.22(-1.17%) |
Apr 29, 2022 | 19.31 | 19.72 | 18.77 | 18.77 | 84,859 | -0.63(-3.26%) |
Apr 28, 2022 | 19.05 | 19.44 | 18.68 | 19.40 | 63,986 | +0.35(+1.85%) |
Apr 27, 2022 | 19.35 | 19.35 | 18.99 | 19.05 | 291,031 | -0.26(-1.35%) |
Apr 26, 2022 | 19.80 | 20.04 | 19.21 | 19.31 | 265,211 | -0.11(-0.57%) |
Apr 25, 2022 | 19.60 | 20.01 | 19.24 | 19.42 | 120,825 | -0.75(-3.72%) |
Apr 22, 2022 | 20.40 | 20.40 | 20.07 | 20.17 | 54,139 | -0.64(-3.08%) |
Apr 21, 2022 | 21.32 | 21.32 | 20.62 | 20.81 | 82,657 | -0.50(-2.35%) |
Apr 20, 2022 | 21.01 | 21.43 | 20.92 | 21.31 | 56,951 | +0.34(+1.62%) |
Apr 19, 2022 | 21.58 | 21.58 | 20.87 | 20.97 | 79,165 | -0.38(-1.78%) |
Apr 18, 2022 | 21.94 | 21.94 | 21.18 | 21.35 | 196,563 | +0.17(+0.80%) |
Apr 14, 2022 | 21.80 | 21.80 | 20.89 | 21.18 | 57,431 | +0.08(+0.38%) |
Apr 13, 2022 | 21.34 | 21.34 | 20.55 | 21.10 | 82,700 | +0.15(+0.72%) |
Apr 12, 2022 | 20.97 | 21.22 | 20.64 | 20.95 | 131,234 | -0.10(-0.48%) |
Apr 11, 2022 | 20.66 | 21.42 | 20.66 | 21.05 | 54,463 | +0.00(+0.00%) |
Apr 08, 2022 | 19.93 | 21.09 | 19.93 | 21.05 | 60,365 | +0.69(+3.37%) |
Apr 07, 2022 | 20.24 | 20.52 | 20.04 | 20.36 | 75,190 | +0.38(+1.92%) |
Apr 06, 2022 | 20.11 | 20.66 | 19.79 | 19.98 | 105,737 | -0.52(-2.54%) |
Apr 05, 2022 | 20.62 | 20.92 | 20.32 | 20.50 | 51,694 | +0.02(+0.10%) |
Apr 04, 2022 | 20.74 | 20.74 | 20.35 | 20.48 | 40,691 | +0.16(+0.79%) |