Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.32 | 19.56 | 16.32 | 18.84 | 158,666 | +2.31(+13.97%) |
Jun 29, 2022 | 15.25 | 16.68 | 15.25 | 16.53 | 52,348 | +1.06(+6.85%) |
Jun 28, 2022 | 17.33 | 17.33 | 15.13 | 15.47 | 112,889 | -2.08(-11.85%) |
Jun 27, 2022 | 19.44 | 19.93 | 17.36 | 17.55 | 91,465 | -1.48(-7.78%) |
Jun 24, 2022 | 17.05 | 19.55 | 16.76 | 19.03 | 563,809 | +2.16(+12.80%) |
Jun 23, 2022 | 16.28 | 16.98 | 15.75 | 16.87 | 113,965 | +0.35(+2.12%) |
Jun 22, 2022 | 17.29 | 19.45 | 16.31 | 16.52 | 55,777 | -1.26(-7.09%) |
Jun 21, 2022 | 19.31 | 19.77 | 17.63 | 17.78 | 91,404 | -1.72(-8.82%) |
Jun 17, 2022 | 18.02 | 21.32 | 17.76 | 19.50 | 289,695 | +1.60(+8.94%) |
Jun 16, 2022 | 15.00 | 18.00 | 15.00 | 17.90 | 228,082 | +2.75(+18.15%) |
Jun 15, 2022 | 14.66 | 15.79 | 14.66 | 15.15 | 49,316 | +0.67(+4.63%) |
Jun 14, 2022 | 13.53 | 14.53 | 13.49 | 14.48 | 71,718 | +0.81(+5.93%) |
Jun 13, 2022 | 14.50 | 14.59 | 13.50 | 13.67 | 86,091 | -1.02(-6.94%) |
Jun 10, 2022 | 15.25 | 15.31 | 14.51 | 14.69 | 89,927 | -0.64(-4.17%) |
Jun 09, 2022 | 15.72 | 15.72 | 14.90 | 15.33 | 81,707 | -0.48(-3.04%) |
Jun 08, 2022 | 16.66 | 17.20 | 15.62 | 15.81 | 66,584 | -0.69(-4.18%) |
Jun 07, 2022 | 15.61 | 16.59 | 15.55 | 16.50 | 151,700 | +0.34(+2.10%) |
Jun 06, 2022 | 16.97 | 17.01 | 15.22 | 16.16 | 136,943 | -0.77(-4.55%) |
Jun 03, 2022 | 18.83 | 19.01 | 16.17 | 16.93 | 93,941 | -2.03(-10.71%) |
Jun 02, 2022 | 17.34 | 19.84 | 17.10 | 18.96 | 157,795 | +1.83(+10.68%) |
Jun 01, 2022 | 15.10 | 17.31 | 15.07 | 17.13 | 78,360 | +1.57(+10.09%) |
May 31, 2022 | 16.51 | 17.47 | 14.80 | 15.56 | 280,600 | -0.98(-5.93%) |
May 27, 2022 | 15.26 | 16.78 | 15.25 | 16.54 | 55,764 | +1.19(+7.75%) |
May 26, 2022 | 14.84 | 16.36 | 14.76 | 15.35 | 144,109 | +0.71(+4.85%) |
May 25, 2022 | 13.81 | 14.81 | 13.71 | 14.64 | 213,043 | +0.49(+3.46%) |
May 24, 2022 | 14.74 | 14.98 | 13.00 | 14.15 | 277,406 | -0.98(-6.48%) |
May 23, 2022 | 17.59 | 17.80 | 14.87 | 15.13 | 203,465 | -1.98(-11.57%) |
May 20, 2022 | 19.57 | 19.76 | 16.79 | 17.11 | 214,407 | -2.22(-11.48%) |
May 19, 2022 | 19.56 | 20.52 | 18.76 | 19.33 | 75,672 | -0.72(-3.59%) |
May 18, 2022 | 20.99 | 21.20 | 19.40 | 20.05 | 159,758 | -0.81(-3.88%) |
May 17, 2022 | 22.92 | 23.52 | 19.81 | 20.86 | 210,438 | -1.42(-6.37%) |
May 16, 2022 | 20.67 | 22.89 | 20.47 | 22.28 | 86,081 | +1.19(+5.64%) |
May 13, 2022 | 18.50 | 21.67 | 18.35 | 21.09 | 88,080 | +2.52(+13.57%) |
May 12, 2022 | 20.87 | 21.50 | 17.75 | 18.57 | 270,955 | -2.43(-11.57%) |
May 11, 2022 | 22.42 | 24.05 | 20.83 | 21.00 | 139,192 | -1.15(-5.19%) |
May 10, 2022 | 21.37 | 22.23 | 21.06 | 22.15 | 68,569 | +1.12(+5.33%) |
May 09, 2022 | 21.35 | 22.48 | 19.96 | 21.03 | 208,820 | -0.70(-3.22%) |
May 06, 2022 | 25.26 | 25.43 | 21.68 | 21.73 | 233,615 | -3.20(-12.84%) |
May 05, 2022 | 24.59 | 25.14 | 23.27 | 24.93 | 56,667 | -0.25(-0.99%) |
May 04, 2022 | 23.76 | 25.18 | 21.66 | 25.18 | 52,912 | +1.61(+6.83%) |
May 03, 2022 | 22.95 | 23.87 | 22.95 | 23.57 | 76,396 | +0.79(+3.47%) |
May 02, 2022 | 23.42 | 25.65 | 22.23 | 22.78 | 110,096 | -1.01(-4.25%) |
Apr 29, 2022 | 25.73 | 26.18 | 23.39 | 23.79 | 83,786 | -1.63(-6.41%) |
Apr 28, 2022 | 26.06 | 26.75 | 23.92 | 25.42 | 75,965 | -0.32(-1.24%) |
Apr 27, 2022 | 24.51 | 26.10 | 23.59 | 25.74 | 86,234 | +1.35(+5.54%) |
Apr 26, 2022 | 25.12 | 25.28 | 23.78 | 24.39 | 86,974 | -1.09(-4.28%) |
Apr 25, 2022 | 21.99 | 26.78 | 21.70 | 25.48 | 113,203 | +3.75(+17.26%) |
Apr 22, 2022 | 21.59 | 22.39 | 21.51 | 21.73 | 137,207 | -0.23(-1.05%) |
Apr 21, 2022 | 20.50 | 22.16 | 19.73 | 21.96 | 84,760 | +1.31(+6.34%) |
Apr 20, 2022 | 20.02 | 20.65 | 18.83 | 20.65 | 90,992 | +1.01(+5.14%) |
Apr 19, 2022 | 20.13 | 20.19 | 19.19 | 19.64 | 162,494 | -0.88(-4.29%) |
Apr 18, 2022 | 21.44 | 21.44 | 20.07 | 20.52 | 114,077 | -1.01(-4.69%) |
Apr 14, 2022 | 20.86 | 21.89 | 19.98 | 21.53 | 54,406 | +1.01(+4.92%) |
Apr 13, 2022 | 19.50 | 20.92 | 19.27 | 20.52 | 53,986 | +0.96(+4.91%) |
Apr 12, 2022 | 19.89 | 19.91 | 19.08 | 19.56 | 35,484 | -0.19(-0.96%) |
Apr 11, 2022 | 19.66 | 20.25 | 19.60 | 19.75 | 69,400 | +0.20(+1.02%) |
Apr 08, 2022 | 20.24 | 20.24 | 19.06 | 19.55 | 51,323 | -0.44(-2.20%) |
Apr 07, 2022 | 19.52 | 20.07 | 19.18 | 19.99 | 67,790 | +0.67(+3.49%) |
Apr 06, 2022 | 17.83 | 19.51 | 17.27 | 19.32 | 54,600 | +1.39(+7.78%) |
Apr 05, 2022 | 17.65 | 17.98 | 17.01 | 17.92 | 148,048 | +0.27(+1.53%) |
Apr 04, 2022 | 17.99 | 17.99 | 17.01 | 17.65 | 55,229 | -0.37(-2.05%) |