Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.65 | 15.49 | 14.49 | 15.02 | 2,794,009 | +0.12(+0.81%) |
Jun 29, 2022 | 14.74 | 14.92 | 14.33 | 14.90 | 1,743,107 | -0.01(-0.07%) |
Jun 28, 2022 | 15.27 | 15.41 | 14.91 | 14.91 | 2,008,189 | -0.14(-0.93%) |
Jun 27, 2022 | 15.07 | 15.19 | 14.50 | 15.05 | 1,709,412 | +0.24(+1.62%) |
Jun 24, 2022 | 14.10 | 14.82 | 13.93 | 14.81 | 2,471,272 | +0.90(+6.47%) |
Jun 23, 2022 | 13.95 | 14.09 | 13.40 | 13.91 | 2,031,062 | +0.06(+0.43%) |
Jun 22, 2022 | 13.68 | 14.16 | 13.66 | 13.85 | 2,006,056 | -0.10(-0.72%) |
Jun 21, 2022 | 14.34 | 14.49 | 13.94 | 13.95 | 2,375,071 | -0.33(-2.31%) |
Jun 17, 2022 | 14.61 | 14.77 | 14.15 | 14.28 | 2,247,474 | -0.13(-0.90%) |
Jun 16, 2022 | 14.50 | 14.63 | 14.16 | 14.41 | 1,862,595 | -0.46(-3.09%) |
Jun 15, 2022 | 14.55 | 15.02 | 14.48 | 14.87 | 2,288,025 | +0.45(+3.12%) |
Jun 14, 2022 | 14.63 | 14.70 | 14.15 | 14.42 | 1,818,426 | -0.20(-1.37%) |
Jun 13, 2022 | 15.00 | 15.21 | 14.54 | 14.62 | 2,156,567 | -0.98(-6.28%) |
Jun 10, 2022 | 15.95 | 16.15 | 15.52 | 15.60 | 1,678,924 | -0.71(-4.35%) |
Jun 09, 2022 | 16.78 | 16.91 | 16.24 | 16.31 | 1,723,499 | -0.64(-3.78%) |
Jun 08, 2022 | 17.18 | 17.32 | 16.84 | 16.95 | 1,155,339 | -0.30(-1.74%) |
Jun 07, 2022 | 16.86 | 17.27 | 16.58 | 17.25 | 1,086,473 | +0.23(+1.35%) |
Jun 06, 2022 | 16.91 | 17.22 | 16.50 | 17.02 | 1,170,981 | +0.32(+1.92%) |
Jun 03, 2022 | 16.73 | 16.91 | 16.40 | 16.70 | 1,081,028 | -0.21(-1.24%) |
Jun 02, 2022 | 16.84 | 17.03 | 16.73 | 16.91 | 1,803,822 | +0.04(+0.24%) |
Jun 01, 2022 | 17.11 | 17.38 | 16.59 | 16.87 | 1,639,972 | -0.11(-0.65%) |
May 31, 2022 | 17.41 | 17.59 | 16.67 | 16.98 | 1,969,288 | -0.16(-0.93%) |
May 27, 2022 | 16.50 | 17.21 | 16.48 | 17.14 | 3,474,431 | +0.97(+6.00%) |
May 26, 2022 | 15.78 | 16.57 | 15.78 | 16.17 | 2,114,834 | +0.45(+2.86%) |
May 25, 2022 | 14.95 | 15.82 | 14.95 | 15.72 | 1,704,619 | +0.67(+4.45%) |
May 24, 2022 | 15.46 | 15.46 | 14.71 | 15.05 | 2,371,441 | -0.56(-3.59%) |
May 23, 2022 | 15.85 | 15.85 | 15.09 | 15.61 | 2,154,173 | -0.31(-1.95%) |
May 20, 2022 | 16.37 | 16.41 | 15.52 | 15.92 | 2,267,933 | -0.20(-1.24%) |
May 19, 2022 | 15.53 | 16.25 | 15.50 | 16.12 | 1,662,574 | +0.52(+3.33%) |
May 18, 2022 | 16.04 | 16.61 | 15.50 | 15.60 | 2,195,767 | -0.74(-4.53%) |
May 17, 2022 | 15.91 | 16.59 | 15.86 | 16.34 | 1,743,973 | +0.62(+3.94%) |
May 16, 2022 | 16.27 | 16.85 | 15.65 | 15.72 | 2,470,369 | -0.53(-3.26%) |
May 13, 2022 | 15.06 | 16.27 | 14.97 | 16.25 | 3,516,980 | +1.51(+10.24%) |
May 12, 2022 | 13.90 | 15.03 | 13.89 | 14.74 | 3,465,679 | +0.66(+4.69%) |
May 11, 2022 | 14.68 | 15.11 | 14.02 | 14.08 | 2,798,005 | -0.57(-3.89%) |
May 10, 2022 | 14.37 | 14.83 | 13.90 | 14.65 | 2,971,573 | +0.68(+4.87%) |
May 09, 2022 | 14.97 | 15.29 | 13.88 | 13.97 | 3,529,433 | -1.21(-7.97%) |
May 06, 2022 | 15.46 | 15.90 | 14.01 | 15.18 | 5,001,768 | +0.09(+0.60%) |
May 05, 2022 | 15.81 | 16.01 | 14.80 | 15.09 | 2,750,095 | -0.94(-5.86%) |
May 04, 2022 | 16.07 | 16.23 | 15.23 | 16.03 | 2,513,624 | -0.09(-0.56%) |
May 03, 2022 | 15.99 | 16.25 | 15.71 | 16.12 | 2,319,008 | +0.16(+1.00%) |
May 02, 2022 | 15.90 | 16.12 | 15.48 | 15.96 | 1,898,412 | +0.10(+0.63%) |
Apr 29, 2022 | 15.78 | 16.18 | 15.67 | 15.86 | 2,032,477 | +0.00(+0.00%) |
Apr 28, 2022 | 16.15 | 16.22 | 15.46 | 15.86 | 1,891,280 | -0.20(-1.25%) |
Apr 27, 2022 | 16.11 | 16.45 | 15.89 | 16.06 | 3,309,782 | -0.16(-0.99%) |
Apr 26, 2022 | 16.75 | 16.77 | 16.11 | 16.22 | 2,475,139 | -0.42(-2.52%) |
Apr 25, 2022 | 16.37 | 16.75 | 16.29 | 16.64 | 2,197,040 | +0.03(+0.18%) |
Apr 22, 2022 | 16.61 | 16.95 | 16.41 | 16.61 | 1,693,525 | -0.05(-0.30%) |
Apr 21, 2022 | 17.29 | 17.40 | 16.56 | 16.66 | 1,935,647 | -0.32(-1.88%) |
Apr 20, 2022 | 17.37 | 17.43 | 16.97 | 16.98 | 1,975,433 | -0.32(-1.85%) |
Apr 19, 2022 | 17.10 | 17.53 | 16.94 | 17.30 | 1,954,013 | +0.37(+2.19%) |
Apr 18, 2022 | 16.93 | 17.00 | 16.65 | 16.93 | 1,833,941 | -0.09(-0.53%) |
Apr 14, 2022 | 17.49 | 17.66 | 17.01 | 17.02 | 1,782,215 | -0.39(-2.24%) |
Apr 13, 2022 | 16.89 | 17.42 | 16.80 | 17.41 | 2,045,428 | +0.74(+4.44%) |
Apr 12, 2022 | 16.53 | 16.88 | 16.41 | 16.67 | 3,165,192 | +0.35(+2.14%) |
Apr 11, 2022 | 15.72 | 16.39 | 15.56 | 16.32 | 2,797,027 | +0.57(+3.62%) |
Apr 08, 2022 | 15.60 | 15.97 | 15.46 | 15.75 | 2,647,609 | +0.02(+0.13%) |
Apr 07, 2022 | 16.01 | 16.04 | 15.50 | 15.73 | 2,591,201 | -0.34(-2.12%) |
Apr 06, 2022 | 16.32 | 16.44 | 15.90 | 16.07 | 2,622,859 | -0.47(-2.84%) |
Apr 05, 2022 | 17.20 | 17.30 | 16.51 | 16.54 | 2,533,906 | -0.74(-4.28%) |
Apr 04, 2022 | 17.14 | 17.38 | 16.91 | 17.28 | 1,550,399 | +0.14(+0.82%) |