Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.98 | 14.64 | 13.94 | 14.46 | 5,200 | +0.05(+0.37%) |
Jun 29, 2022 | 14.73 | 14.77 | 14.09 | 14.40 | 3,796 | +0.24(+1.67%) |
Jun 28, 2022 | 14.33 | 14.33 | 13.99 | 14.17 | 2,130 | -0.17(-1.16%) |
Jun 27, 2022 | 14.25 | 14.82 | 14.02 | 14.33 | 7,839 | +0.00(+0.00%) |
Jun 24, 2022 | 15.02 | 15.17 | 14.33 | 14.33 | 7,256 | +0.18(+1.25%) |
Jun 23, 2022 | 14.47 | 14.70 | 14.16 | 14.16 | 1,651 | -0.40(-2.73%) |
Jun 22, 2022 | 14.00 | 14.69 | 13.50 | 14.55 | 14,413 | +0.31(+2.17%) |
Jun 21, 2022 | 14.50 | 14.50 | 14.09 | 14.25 | 6,561 | -0.43(-2.95%) |
Jun 17, 2022 | 13.77 | 14.69 | 13.59 | 14.68 | 11,860 | +1.05(+7.70%) |
Jun 16, 2022 | 13.39 | 13.76 | 12.95 | 13.63 | 7,856 | -0.04(-0.32%) |
Jun 15, 2022 | 13.89 | 14.01 | 13.58 | 13.67 | 5,148 | +0.09(+0.65%) |
Jun 14, 2022 | 13.72 | 14.41 | 13.38 | 13.58 | 13,251 | -0.23(-1.64%) |
Jun 13, 2022 | 14.23 | 14.28 | 13.77 | 13.81 | 7,895 | -0.48(-3.36%) |
Jun 10, 2022 | 14.43 | 14.47 | 14.01 | 14.29 | 3,634 | -0.35(-2.41%) |
Jun 09, 2022 | 14.00 | 14.64 | 14.00 | 14.64 | 6,408 | +0.05(+0.33%) |
Jun 08, 2022 | 14.20 | 14.59 | 14.00 | 14.59 | 11,509 | +0.17(+1.21%) |
Jun 07, 2022 | 14.37 | 15.01 | 13.89 | 14.42 | 8,035 | +0.06(+0.43%) |
Jun 06, 2022 | 14.36 | 14.36 | 14.17 | 14.36 | 5,182 | +0.01(+0.06%) |
Jun 03, 2022 | 14.24 | 14.35 | 13.82 | 14.35 | 1,660 | +0.08(+0.55%) |
Jun 02, 2022 | 14.36 | 14.38 | 14.06 | 14.27 | 3,394 | +0.29(+2.06%) |
Jun 01, 2022 | 13.98 | 13.99 | 13.89 | 13.98 | 5,104 | +0.10(+0.69%) |
May 31, 2022 | 14.04 | 14.04 | 13.84 | 13.89 | 3,714 | -0.19(-1.37%) |
May 27, 2022 | 14.16 | 14.23 | 14.03 | 14.08 | 1,754 | +0.08(+0.56%) |
May 26, 2022 | 14.60 | 14.79 | 13.80 | 14.00 | 5,202 | +0.14(+1.01%) |
May 25, 2022 | 14.37 | 14.42 | 13.66 | 13.86 | 4,802 | -0.05(-0.38%) |
May 24, 2022 | 14.16 | 14.17 | 13.66 | 13.91 | 4,199 | -0.25(-1.75%) |
May 23, 2022 | 14.23 | 14.23 | 13.86 | 14.16 | 2,241 | +0.37(+2.69%) |
May 20, 2022 | 14.99 | 14.99 | 13.66 | 13.79 | 3,716 | -0.24(-1.71%) |
May 19, 2022 | 13.90 | 14.16 | 13.90 | 14.03 | 5,405 | +0.07(+0.47%) |
May 18, 2022 | 14.08 | 14.28 | 13.41 | 13.96 | 17,163 | -0.51(-3.50%) |
May 17, 2022 | 14.45 | 14.81 | 14.45 | 14.47 | 2,372 | -0.32(-2.19%) |
May 16, 2022 | 14.74 | 15.12 | 14.24 | 14.79 | 6,229 | +0.57(+4.02%) |
May 13, 2022 | 14.17 | 14.27 | 14.10 | 14.22 | 3,112 | +0.01(+0.09%) |
May 12, 2022 | 14.83 | 14.83 | 14.21 | 14.21 | 6,646 | -0.38(-2.64%) |
May 11, 2022 | 15.07 | 15.30 | 14.28 | 14.59 | 13,844 | -0.18(-1.24%) |
May 10, 2022 | 14.95 | 15.20 | 14.42 | 14.78 | 13,759 | -0.52(-3.37%) |
May 09, 2022 | 14.76 | 15.85 | 14.72 | 15.29 | 7,885 | +0.58(+3.95%) |
May 06, 2022 | 14.48 | 14.71 | 14.48 | 14.71 | 1,599 | +0.03(+0.21%) |
May 05, 2022 | 15.16 | 15.16 | 14.63 | 14.68 | 4,434 | -1.15(-7.26%) |
May 04, 2022 | 15.09 | 15.83 | 15.09 | 15.83 | 1,467 | +0.48(+3.10%) |
May 03, 2022 | 15.10 | 15.42 | 14.94 | 15.35 | 3,867 | -0.52(-3.30%) |
May 02, 2022 | 14.71 | 15.88 | 14.71 | 15.88 | 9,337 | +1.17(+7.96%) |
Apr 29, 2022 | 14.82 | 14.82 | 14.22 | 14.71 | 16,624 | -0.11(-0.77%) |
Apr 28, 2022 | 15.18 | 15.29 | 14.82 | 14.82 | 16,993 | -0.47(-3.09%) |
Apr 27, 2022 | 15.30 | 16.46 | 15.29 | 15.29 | 15,038 | -1.24(-7.51%) |
Apr 26, 2022 | 15.73 | 16.53 | 15.07 | 16.53 | 4,726 | +0.94(+5.99%) |
Apr 25, 2022 | 16.17 | 16.95 | 15.59 | 15.60 | 9,321 | -0.55(-3.41%) |
Apr 22, 2022 | 16.73 | 17.27 | 15.27 | 16.15 | 5,368 | -0.55(-3.30%) |
Apr 21, 2022 | 17.50 | 17.65 | 16.70 | 16.70 | 7,931 | -0.64(-3.68%) |
Apr 20, 2022 | 17.83 | 18.10 | 16.96 | 17.34 | 18,397 | -0.66(-3.69%) |
Apr 19, 2022 | 17.79 | 18.00 | 17.77 | 18.00 | 2,730 | +0.31(+1.75%) |
Apr 18, 2022 | 16.42 | 17.91 | 16.25 | 17.69 | 18,375 | +1.09(+6.55%) |
Apr 14, 2022 | 16.60 | 17.95 | 16.60 | 16.60 | 6,735 | -0.52(-3.06%) |
Apr 13, 2022 | 16.30 | 17.48 | 16.30 | 17.13 | 11,902 | +0.96(+5.95%) |
Apr 12, 2022 | 15.53 | 16.17 | 15.53 | 16.17 | 6,254 | +0.44(+2.78%) |
Apr 11, 2022 | 15.42 | 15.73 | 15.34 | 15.73 | 6,448 | +0.05(+0.33%) |
Apr 08, 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 255 | +0.00(+0.00%) |
Apr 07, 2022 | 15.41 | 15.68 | 15.39 | 15.68 | 1,415 | -0.01(-0.06%) |
Apr 06, 2022 | 15.79 | 15.79 | 15.69 | 15.69 | 601 | -0.04(-0.28%) |
Apr 05, 2022 | 16.01 | 16.02 | 15.73 | 15.73 | 1,527 | -0.18(-1.15%) |
Apr 04, 2022 | 15.90 | 15.91 | 15.90 | 15.91 | 652 | +0.17(+1.11%) |