Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.56 | 14.63 | 14.15 | 14.39 | 1,063,997 | -0.39(-2.64%) |
Jun 29, 2022 | 15.13 | 15.13 | 14.68 | 14.78 | 585,662 | -0.45(-2.95%) |
Jun 28, 2022 | 15.36 | 15.56 | 15.18 | 15.23 | 1,205,764 | -0.09(-0.59%) |
Jun 27, 2022 | 15.53 | 15.58 | 15.19 | 15.32 | 1,032,346 | -0.12(-0.78%) |
Jun 24, 2022 | 15.00 | 15.53 | 14.96 | 15.44 | 1,734,285 | +0.60(+4.04%) |
Jun 23, 2022 | 14.10 | 14.99 | 14.01 | 14.84 | 1,774,443 | +0.66(+4.65%) |
Jun 22, 2022 | 13.78 | 14.31 | 13.78 | 14.18 | 1,633,570 | +0.13(+0.93%) |
Jun 21, 2022 | 13.87 | 14.11 | 13.67 | 14.05 | 1,540,046 | +0.25(+1.81%) |
Jun 17, 2022 | 13.62 | 14.20 | 13.62 | 13.80 | 2,093,669 | +0.15(+1.10%) |
Jun 16, 2022 | 14.28 | 14.53 | 13.48 | 13.65 | 2,874,538 | -1.10(-7.46%) |
Jun 15, 2022 | 14.96 | 15.29 | 14.44 | 14.75 | 3,768,479 | -0.17(-1.14%) |
Jun 14, 2022 | 15.16 | 15.23 | 14.55 | 14.92 | 3,463,239 | -0.02(-0.13%) |
Jun 13, 2022 | 15.06 | 15.35 | 14.69 | 14.94 | 2,194,675 | -0.61(-3.92%) |
Jun 10, 2022 | 15.62 | 15.80 | 15.29 | 15.55 | 3,233,074 | -0.43(-2.69%) |
Jun 09, 2022 | 16.06 | 16.23 | 15.96 | 15.98 | 720,955 | -0.05(-0.31%) |
Jun 08, 2022 | 16.23 | 16.26 | 15.98 | 16.03 | 1,136,439 | -0.30(-1.84%) |
Jun 07, 2022 | 16.10 | 16.38 | 16.00 | 16.33 | 559,892 | +0.10(+0.62%) |
Jun 06, 2022 | 16.35 | 16.49 | 16.03 | 16.23 | 774,687 | +0.17(+1.06%) |
Jun 03, 2022 | 15.81 | 16.21 | 15.81 | 16.06 | 1,009,523 | -0.02(-0.12%) |
Jun 02, 2022 | 15.75 | 16.22 | 15.61 | 16.08 | 928,309 | +0.50(+3.21%) |
Jun 01, 2022 | 15.45 | 15.73 | 15.18 | 15.58 | 1,571,789 | +0.28(+1.83%) |
May 31, 2022 | 15.34 | 15.53 | 15.02 | 15.30 | 1,181,071 | -0.26(-1.67%) |
May 27, 2022 | 15.37 | 15.64 | 15.37 | 15.56 | 736,136 | +0.34(+2.23%) |
May 26, 2022 | 14.58 | 15.29 | 14.58 | 15.22 | 1,377,738 | +0.72(+4.97%) |
May 25, 2022 | 14.18 | 14.56 | 14.16 | 14.50 | 837,050 | +0.38(+2.69%) |
May 24, 2022 | 14.47 | 14.49 | 13.78 | 14.12 | 2,394,549 | -0.36(-2.49%) |
May 23, 2022 | 14.48 | 14.59 | 13.91 | 14.48 | 1,181,563 | +0.17(+1.19%) |
May 20, 2022 | 14.49 | 14.49 | 13.91 | 14.31 | 1,263,067 | +0.07(+0.49%) |
May 19, 2022 | 14.21 | 14.60 | 14.00 | 14.24 | 1,890,307 | -0.17(-1.18%) |
May 18, 2022 | 14.55 | 14.82 | 14.15 | 14.41 | 1,047,690 | -0.47(-3.16%) |
May 17, 2022 | 14.70 | 14.98 | 14.51 | 14.88 | 1,520,544 | +0.60(+4.20%) |
May 16, 2022 | 14.47 | 14.53 | 14.05 | 14.28 | 1,760,114 | -0.47(-3.19%) |
May 13, 2022 | 14.08 | 14.82 | 13.94 | 14.75 | 1,341,359 | +0.88(+6.34%) |
May 12, 2022 | 13.30 | 13.87 | 13.21 | 13.87 | 1,645,657 | +0.54(+4.05%) |
May 11, 2022 | 13.70 | 13.98 | 13.30 | 13.33 | 1,012,204 | -0.40(-2.91%) |
May 10, 2022 | 14.17 | 14.42 | 13.37 | 13.73 | 2,449,582 | -0.14(-1.01%) |
May 09, 2022 | 14.00 | 14.36 | 13.62 | 13.87 | 1,387,655 | -0.42(-2.94%) |
May 06, 2022 | 14.50 | 14.56 | 13.76 | 14.29 | 2,364,413 | -0.39(-2.66%) |
May 05, 2022 | 15.00 | 15.22 | 14.50 | 14.68 | 4,818,100 | -0.64(-4.18%) |
May 04, 2022 | 14.99 | 15.37 | 14.77 | 15.32 | 5,013,149 | +0.41(+2.75%) |
May 03, 2022 | 15.09 | 15.51 | 14.50 | 14.91 | 14,247,371 | -1.97(-11.67%) |
May 02, 2022 | 15.99 | 16.88 | 15.79 | 16.88 | 773,464 | +0.98(+6.16%) |
Apr 29, 2022 | 16.41 | 16.89 | 15.84 | 15.90 | 981,404 | -0.71(-4.27%) |
Apr 28, 2022 | 15.88 | 16.85 | 15.64 | 16.61 | 1,243,762 | +1.11(+7.16%) |
Apr 27, 2022 | 16.08 | 16.37 | 15.38 | 15.50 | 1,534,861 | -0.68(-4.20%) |
Apr 26, 2022 | 16.44 | 16.67 | 16.07 | 16.18 | 643,310 | -0.42(-2.53%) |
Apr 25, 2022 | 15.99 | 16.66 | 15.74 | 16.60 | 827,401 | +0.43(+2.66%) |
Apr 22, 2022 | 16.18 | 16.36 | 15.94 | 16.17 | 909,119 | -0.14(-0.86%) |
Apr 21, 2022 | 16.95 | 16.97 | 16.15 | 16.31 | 687,886 | -0.38(-2.28%) |
Apr 20, 2022 | 16.83 | 17.00 | 16.55 | 16.69 | 545,835 | -0.02(-0.12%) |
Apr 19, 2022 | 16.33 | 16.89 | 16.28 | 16.71 | 595,694 | +0.43(+2.64%) |
Apr 18, 2022 | 16.65 | 16.94 | 16.21 | 16.28 | 1,017,346 | -0.56(-3.33%) |
Apr 14, 2022 | 17.20 | 17.50 | 16.75 | 16.84 | 1,413,931 | -0.47(-2.72%) |
Apr 13, 2022 | 16.70 | 17.51 | 16.63 | 17.31 | 1,416,170 | +0.52(+3.10%) |
Apr 12, 2022 | 16.98 | 17.46 | 16.66 | 16.79 | 1,413,103 | +0.14(+0.84%) |
Apr 11, 2022 | 16.43 | 17.10 | 16.33 | 16.65 | 1,379,159 | -0.02(-0.12%) |
Apr 08, 2022 | 16.49 | 17.21 | 16.49 | 16.67 | 1,444,794 | +0.18(+1.09%) |
Apr 07, 2022 | 16.38 | 16.77 | 16.06 | 16.49 | 1,586,247 | +0.08(+0.49%) |
Apr 06, 2022 | 16.70 | 16.78 | 15.90 | 16.41 | 1,416,637 | -0.60(-3.53%) |
Apr 05, 2022 | 17.37 | 17.84 | 16.98 | 17.01 | 1,710,022 | -0.27(-1.56%) |
Apr 04, 2022 | 16.92 | 17.72 | 16.92 | 17.28 | 1,527,570 | +0.44(+2.61%) |