Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.27 | 0 | -0.50(-3.17%) | |||
Jun 29, 2022 | 15.74 | 15.77 | 15.69 | 15.77 | 403 | -0.02(-0.13%) |
Jun 28, 2022 | 16.25 | 16.33 | 15.79 | 15.79 | 2,211 | -0.53(-3.25%) |
Jun 27, 2022 | 16.43 | 16.43 | 16.29 | 16.32 | 1,812 | -0.10(-0.61%) |
Jun 24, 2022 | 16.41 | 16.44 | 16.34 | 16.42 | 21,680 | +0.60(+3.79%) |
Jun 23, 2022 | 15.77 | 15.82 | 15.77 | 15.82 | 1,021 | +0.69(+4.56%) |
Jun 17, 2022 | 15.13 | 0 | +0.45(+3.07%) | |||
Jun 16, 2022 | 14.90 | 14.90 | 14.68 | 14.68 | 1,118 | -0.78(-5.05%) |
Jun 15, 2022 | 15.30 | 15.54 | 15.20 | 15.46 | 17,650 | +0.57(+3.83%) |
Jun 14, 2022 | 14.96 | 15.12 | 14.89 | 14.89 | 7,322 | -0.05(-0.33%) |
Jun 13, 2022 | 15.25 | 15.25 | 14.94 | 14.94 | 848 | -0.96(-6.04%) |
Jun 10, 2022 | 15.76 | 15.90 | 15.76 | 15.90 | 595 | -0.77(-4.62%) |
Jun 09, 2022 | 16.60 | 16.74 | 16.57 | 16.67 | 3,156 | -0.14(-0.83%) |
Jun 08, 2022 | 17.01 | 17.01 | 16.81 | 16.81 | 2,636 | -0.13(-0.77%) |
Jun 07, 2022 | 16.88 | 16.94 | 16.88 | 16.94 | 302 | +0.27(+1.62%) |
Jun 03, 2022 | 16.67 | 0 | +0.23(+1.40%) | |||
Jun 01, 2022 | 16.44 | 16.44 | 109 | +0.09(+0.55%) | ||
May 31, 2022 | 16.27 | 16.37 | 16.27 | 16.35 | 1,885 | -0.07(-0.43%) |
May 30, 2022 | 16.62 | 16.62 | 16.42 | 16.42 | 663 | -0.04(-0.24%) |
May 27, 2022 | 16.28 | 16.46 | 16.28 | 16.46 | 7,807 | +0.48(+3.00%) |
May 26, 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 101 | +0.24(+1.52%) |
May 25, 2022 | 15.48 | 15.74 | 15.37 | 15.74 | 1,254 | +0.58(+3.83%) |
May 24, 2022 | 15.11 | 15.35 | 15.11 | 15.16 | 1,716 | +0.08(+0.53%) |
May 20, 2022 | 15.08 | 0 | -0.29(-1.89%) | |||
May 19, 2022 | 15.40 | 15.57 | 15.37 | 15.37 | 2,021 | +0.21(+1.39%) |
May 18, 2022 | 15.14 | 15.17 | 15.14 | 15.16 | 944 | -0.59(-3.75%) |
May 17, 2022 | 15.52 | 15.79 | 15.52 | 15.75 | 3,200 | -0.05(-0.32%) |
May 16, 2022 | 15.82 | 15.86 | 15.65 | 15.80 | 713 | -0.34(-2.11%) |
May 13, 2022 | 15.98 | 16.14 | 15.97 | 16.14 | 2,700 | +0.82(+5.35%) |
May 12, 2022 | 15.00 | 15.59 | 15.00 | 15.32 | 11,562 | -0.14(-0.91%) |
May 11, 2022 | 15.90 | 15.90 | 15.46 | 15.46 | 8,561 | -0.44(-2.77%) |
May 10, 2022 | 15.86 | 16.00 | 15.58 | 15.90 | 1,924 | +0.26(+1.66%) |
May 09, 2022 | 15.76 | 15.76 | 15.62 | 15.64 | 1,129 | -0.79(-4.81%) |
May 06, 2022 | 16.70 | 16.70 | 16.37 | 16.43 | 1,503 | -0.31(-1.85%) |
May 05, 2022 | 17.42 | 17.42 | 16.70 | 16.74 | 4,492 | -1.22(-6.79%) |
May 04, 2022 | 17.25 | 17.97 | 16.96 | 17.96 | 19,506 | +0.56(+3.22%) |
May 03, 2022 | 17.72 | 17.72 | 17.31 | 17.40 | 11,291 | -0.15(-0.85%) |
May 02, 2022 | 17.36 | 17.55 | 17.18 | 17.55 | 2,466 | +0.04(+0.23%) |
Apr 29, 2022 | 18.11 | 18.11 | 17.51 | 17.51 | 1,956 | -0.65(-3.58%) |
Apr 28, 2022 | 17.78 | 18.22 | 17.78 | 18.16 | 4,543 | +0.48(+2.71%) |
Apr 27, 2022 | 17.60 | 17.68 | 17.46 | 17.68 | 2,002 | +0.25(+1.43%) |
Apr 26, 2022 | 17.80 | 17.80 | 17.43 | 17.43 | 4,755 | -0.72(-3.97%) |
Apr 25, 2022 | 17.89 | 18.15 | 17.69 | 18.15 | 12,677 | +0.17(+0.95%) |
Apr 22, 2022 | 18.18 | 18.23 | 17.84 | 17.98 | 16,499 | -0.37(-2.02%) |
Apr 21, 2022 | 19.28 | 19.28 | 18.33 | 18.35 | 1,895 | -0.64(-3.37%) |
Apr 20, 2022 | 19.09 | 19.10 | 18.99 | 18.99 | 1,739 | -0.10(-0.52%) |
Apr 19, 2022 | 18.78 | 19.09 | 18.78 | 19.09 | 423 | +0.28(+1.49%) |
Apr 18, 2022 | 18.99 | 18.99 | 18.81 | 18.81 | 1,736 | -0.22(-1.16%) |
Apr 14, 2022 | 19.03 | 0 | -0.52(-2.66%) | |||
Apr 13, 2022 | 19.47 | 19.55 | 19.47 | 19.55 | 344 | +0.45(+2.36%) |
Apr 12, 2022 | 19.47 | 19.57 | 19.10 | 19.10 | 1,122 | -0.15(-0.78%) |
Apr 11, 2022 | 19.29 | 19.29 | 19.25 | 19.25 | 220 | -0.38(-1.94%) |
Apr 08, 2022 | 19.59 | 19.63 | 19.59 | 19.63 | 316 | -0.28(-1.41%) |
Apr 07, 2022 | 19.83 | 19.91 | 19.66 | 19.91 | 969 | +0.15(+0.76%) |
Apr 06, 2022 | 19.85 | 19.85 | 19.66 | 19.76 | 1,823 | -0.66(-3.23%) |
Apr 05, 2022 | 20.59 | 20.59 | 20.42 | 20.42 | 4,088 | -0.56(-2.67%) |