Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.18 | 14.86 | 14.14 | 14.67 | 5,125 | +0.05(+0.37%) |
Jun 29, 2022 | 14.95 | 14.99 | 14.30 | 14.61 | 3,742 | +0.24(+1.67%) |
Jun 28, 2022 | 14.54 | 14.54 | 14.19 | 14.37 | 2,099 | -0.17(-1.16%) |
Jun 27, 2022 | 14.45 | 15.03 | 14.23 | 14.54 | 7,726 | +0.00(+0.00%) |
Jun 24, 2022 | 15.24 | 15.39 | 14.54 | 14.54 | 7,152 | +0.18(+1.25%) |
Jun 23, 2022 | 14.68 | 14.92 | 14.36 | 14.36 | 1,628 | -0.40(-2.73%) |
Jun 22, 2022 | 14.20 | 14.90 | 13.70 | 14.77 | 14,206 | +0.31(+2.17%) |
Jun 21, 2022 | 14.71 | 14.71 | 14.29 | 14.45 | 6,467 | -0.44(-2.94%) |
Jun 17, 2022 | 13.97 | 14.90 | 13.79 | 14.89 | 11,690 | +1.06(+7.70%) |
Jun 16, 2022 | 13.59 | 13.96 | 13.14 | 13.83 | 7,743 | -0.04(-0.32%) |
Jun 15, 2022 | 14.10 | 14.21 | 13.78 | 13.87 | 5,074 | +0.09(+0.65%) |
Jun 14, 2022 | 13.92 | 14.62 | 13.58 | 13.78 | 13,061 | -0.23(-1.64%) |
Jun 13, 2022 | 14.44 | 14.49 | 13.97 | 14.01 | 7,781 | -0.49(-3.36%) |
Jun 10, 2022 | 14.64 | 14.68 | 14.21 | 14.50 | 3,582 | -0.36(-2.41%) |
Jun 09, 2022 | 14.20 | 14.86 | 14.20 | 14.86 | 6,316 | +0.05(+0.33%) |
Jun 08, 2022 | 14.41 | 14.81 | 14.20 | 14.81 | 11,344 | +0.18(+1.21%) |
Jun 07, 2022 | 14.58 | 15.23 | 14.10 | 14.63 | 7,919 | +0.06(+0.43%) |
Jun 06, 2022 | 14.57 | 14.57 | 14.38 | 14.57 | 5,108 | +0.01(+0.06%) |
Jun 03, 2022 | 14.45 | 14.56 | 14.03 | 14.56 | 1,636 | +0.08(+0.55%) |
Jun 02, 2022 | 14.57 | 14.59 | 14.27 | 14.48 | 3,345 | +0.29(+2.06%) |
Jun 01, 2022 | 14.19 | 14.19 | 14.10 | 14.19 | 5,031 | +0.10(+0.69%) |
May 31, 2022 | 14.25 | 14.25 | 14.04 | 14.09 | 3,661 | -0.20(-1.37%) |
May 27, 2022 | 14.36 | 14.43 | 14.23 | 14.28 | 1,729 | +0.08(+0.56%) |
May 26, 2022 | 14.82 | 15.00 | 14.00 | 14.20 | 5,127 | +0.14(+1.01%) |
May 25, 2022 | 14.58 | 14.63 | 13.86 | 14.06 | 4,733 | -0.05(-0.38%) |
May 24, 2022 | 14.36 | 14.38 | 13.86 | 14.12 | 4,139 | -0.25(-1.75%) |
May 23, 2022 | 14.43 | 14.43 | 14.06 | 14.37 | 2,209 | +0.38(+2.69%) |
May 20, 2022 | 15.21 | 15.21 | 13.86 | 13.99 | 3,663 | -0.24(-1.71%) |
May 19, 2022 | 14.11 | 14.36 | 14.11 | 14.23 | 5,328 | +0.07(+0.47%) |
May 18, 2022 | 14.28 | 14.49 | 13.60 | 14.17 | 16,916 | -0.51(-3.50%) |
May 17, 2022 | 14.66 | 15.03 | 14.66 | 14.68 | 2,338 | -0.33(-2.19%) |
May 16, 2022 | 14.96 | 15.34 | 14.45 | 15.01 | 6,140 | +0.58(+4.02%) |
May 13, 2022 | 14.38 | 14.48 | 14.31 | 14.43 | 3,067 | +0.01(+0.09%) |
May 12, 2022 | 15.05 | 15.05 | 14.42 | 14.42 | 6,550 | -0.39(-2.63%) |
May 11, 2022 | 15.29 | 15.52 | 14.49 | 14.81 | 13,644 | -0.19(-1.24%) |
May 10, 2022 | 15.17 | 15.42 | 14.63 | 14.99 | 13,561 | -0.52(-3.37%) |
May 09, 2022 | 14.98 | 16.08 | 14.94 | 15.52 | 7,772 | +0.59(+3.95%) |
May 06, 2022 | 14.69 | 14.93 | 14.69 | 14.93 | 1,576 | +0.03(+0.21%) |
May 05, 2022 | 15.38 | 15.38 | 14.85 | 14.90 | 4,370 | -1.17(-7.26%) |
May 04, 2022 | 15.31 | 16.06 | 15.31 | 16.06 | 1,445 | +0.48(+3.10%) |
May 03, 2022 | 15.32 | 15.65 | 15.16 | 15.58 | 3,812 | -0.53(-3.30%) |
May 02, 2022 | 14.92 | 16.11 | 14.92 | 16.11 | 9,203 | +1.19(+7.96%) |
Apr 29, 2022 | 15.04 | 15.04 | 14.43 | 14.92 | 16,385 | -0.12(-0.77%) |
Apr 28, 2022 | 15.40 | 15.52 | 15.04 | 15.04 | 16,748 | -0.48(-3.09%) |
Apr 27, 2022 | 15.52 | 16.70 | 15.52 | 15.52 | 14,822 | -1.26(-7.51%) |
Apr 26, 2022 | 15.96 | 16.77 | 15.29 | 16.77 | 4,658 | +0.95(+5.99%) |
Apr 25, 2022 | 16.40 | 17.20 | 15.81 | 15.83 | 9,187 | -0.56(-3.41%) |
Apr 22, 2022 | 16.98 | 17.52 | 15.49 | 16.38 | 5,290 | -0.56(-3.30%) |
Apr 21, 2022 | 17.75 | 17.91 | 16.94 | 16.94 | 7,817 | -0.65(-3.68%) |
Apr 20, 2022 | 18.09 | 18.36 | 17.21 | 17.59 | 18,132 | -0.67(-3.69%) |
Apr 19, 2022 | 18.05 | 18.26 | 18.03 | 18.26 | 2,691 | +0.31(+1.75%) |
Apr 18, 2022 | 16.66 | 18.18 | 16.49 | 17.95 | 18,111 | +1.10(+6.55%) |
Apr 14, 2022 | 16.85 | 18.21 | 16.85 | 16.85 | 6,638 | -0.53(-3.06%) |
Apr 13, 2022 | 16.54 | 17.73 | 16.54 | 17.38 | 11,730 | +0.98(+5.95%) |
Apr 12, 2022 | 15.76 | 16.40 | 15.76 | 16.40 | 6,164 | +0.44(+2.78%) |
Apr 11, 2022 | 15.65 | 15.96 | 15.56 | 15.96 | 6,355 | +0.05(+0.33%) |
Apr 08, 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 251 | +0.00(+0.00%) |
Apr 07, 2022 | 15.63 | 15.91 | 15.61 | 15.91 | 1,395 | -0.01(-0.06%) |
Apr 06, 2022 | 16.02 | 16.02 | 15.91 | 15.91 | 593 | -0.04(-0.28%) |
Apr 05, 2022 | 16.24 | 16.25 | 15.96 | 15.96 | 1,505 | -0.19(-1.15%) |
Apr 04, 2022 | 16.14 | 16.15 | 16.14 | 16.15 | 642 | +0.18(+1.11%) |