Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.76 | 15.00 | 14.67 | 14.80 | 104,273 | -0.16(-1.07%) |
Jun 29, 2022 | 14.98 | 15.00 | 14.73 | 14.96 | 98,700 | +0.01(+0.07%) |
Jun 28, 2022 | 15.30 | 15.30 | 14.93 | 14.95 | 98,630 | -0.20(-1.32%) |
Jun 27, 2022 | 14.96 | 15.29 | 14.96 | 15.15 | 128,984 | +0.30(+2.02%) |
Jun 24, 2022 | 14.69 | 14.94 | 14.66 | 14.85 | 101,173 | +0.32(+2.20%) |
Jun 23, 2022 | 14.48 | 14.60 | 14.48 | 14.53 | 103,086 | +0.01(+0.07%) |
Jun 22, 2022 | 14.50 | 14.64 | 14.40 | 14.52 | 130,424 | -0.13(-0.89%) |
Jun 21, 2022 | 14.63 | 15.00 | 14.53 | 14.65 | 199,172 | +0.11(+0.76%) |
Jun 17, 2022 | 14.82 | 14.87 | 14.50 | 14.54 | 872,816 | -0.22(-1.49%) |
Jun 16, 2022 | 14.89 | 14.89 | 14.60 | 14.76 | 181,761 | -0.47(-3.09%) |
Jun 15, 2022 | 14.64 | 15.28 | 14.64 | 15.23 | 148,517 | +0.51(+3.46%) |
Jun 14, 2022 | 14.50 | 14.75 | 14.50 | 14.72 | 190,827 | +0.22(+1.52%) |
Jun 13, 2022 | 15.08 | 15.10 | 14.50 | 14.50 | 425,201 | -0.63(-4.16%) |
Jun 10, 2022 | 15.10 | 15.23 | 15.08 | 15.13 | 81,629 | +0.03(+0.20%) |
Jun 09, 2022 | 15.60 | 15.60 | 15.10 | 15.10 | 134,985 | -0.57(-3.64%) |
Jun 08, 2022 | 15.71 | 15.84 | 15.61 | 15.67 | 198,546 | -0.08(-0.51%) |
Jun 07, 2022 | 15.88 | 16.00 | 15.73 | 15.75 | 137,426 | -0.25(-1.56%) |
Jun 06, 2022 | 15.94 | 16.17 | 15.82 | 16.00 | 175,933 | +0.16(+1.01%) |
Jun 03, 2022 | 15.88 | 16.20 | 15.69 | 15.84 | 129,539 | -0.02(-0.13%) |
Jun 02, 2022 | 15.41 | 15.86 | 15.36 | 15.86 | 122,823 | +0.38(+2.45%) |
Jun 01, 2022 | 15.32 | 15.56 | 15.01 | 15.48 | 180,156 | +0.24(+1.57%) |
May 31, 2022 | 15.03 | 15.35 | 14.79 | 15.24 | 203,811 | +0.10(+0.66%) |
May 27, 2022 | 15.11 | 15.20 | 14.96 | 15.14 | 142,319 | +0.12(+0.80%) |
May 26, 2022 | 14.98 | 15.17 | 14.92 | 15.02 | 147,983 | +0.15(+1.01%) |
May 25, 2022 | 14.65 | 15.10 | 14.65 | 14.87 | 142,672 | +0.05(+0.34%) |
May 24, 2022 | 14.75 | 14.87 | 14.50 | 14.82 | 187,012 | -0.06(-0.40%) |
May 23, 2022 | 14.96 | 15.03 | 14.75 | 14.88 | 175,540 | +0.09(+0.61%) |
May 20, 2022 | 14.84 | 14.87 | 14.55 | 14.79 | 169,438 | +0.01(+0.07%) |
May 19, 2022 | 14.88 | 15.19 | 14.72 | 14.78 | 231,799 | -0.23(-1.53%) |
May 18, 2022 | 15.04 | 15.38 | 14.88 | 15.01 | 210,478 | -0.08(-0.53%) |
May 17, 2022 | 15.21 | 16.52 | 14.98 | 15.09 | 377,610 | -0.13(-0.85%) |
May 16, 2022 | 15.00 | 15.63 | 15.00 | 15.22 | 240,765 | +0.26(+1.74%) |
May 13, 2022 | 15.20 | 15.24 | 14.80 | 14.96 | 429,862 | -0.10(-0.66%) |
May 12, 2022 | 15.12 | 15.13 | 14.85 | 15.06 | 448,048 | -0.14(-0.92%) |
May 11, 2022 | 14.79 | 15.35 | 14.72 | 15.20 | 370,263 | +0.39(+2.63%) |
May 10, 2022 | 15.29 | 15.29 | 14.75 | 14.81 | 391,707 | -0.38(-2.50%) |
May 09, 2022 | 15.02 | 15.25 | 15.02 | 15.19 | 439,765 | -0.11(-0.72%) |
May 06, 2022 | 15.18 | 15.36 | 15.00 | 15.30 | 193,101 | +0.16(+1.06%) |
May 05, 2022 | 15.88 | 15.88 | 15.07 | 15.14 | 230,579 | -0.93(-5.79%) |
May 04, 2022 | 15.78 | 16.11 | 15.63 | 16.07 | 114,371 | +0.35(+2.23%) |
May 03, 2022 | 15.39 | 15.93 | 15.19 | 15.72 | 114,270 | +0.35(+2.28%) |
May 02, 2022 | 15.03 | 15.58 | 15.02 | 15.37 | 273,075 | -0.03(-0.19%) |
Apr 29, 2022 | 15.54 | 16.10 | 15.34 | 15.40 | 152,914 | -0.06(-0.39%) |
Apr 28, 2022 | 14.84 | 15.46 | 14.81 | 15.46 | 201,840 | +0.66(+4.46%) |
Apr 27, 2022 | 14.44 | 15.13 | 14.36 | 14.80 | 265,706 | +0.38(+2.64%) |
Apr 26, 2022 | 15.31 | 15.31 | 14.39 | 14.42 | 190,252 | -0.77(-5.07%) |
Apr 25, 2022 | 15.38 | 15.51 | 15.02 | 15.19 | 345,434 | -0.38(-2.44%) |
Apr 22, 2022 | 15.98 | 16.03 | 15.40 | 15.57 | 218,756 | -0.62(-3.83%) |
Apr 21, 2022 | 15.51 | 16.27 | 15.37 | 16.19 | 657,568 | +0.56(+3.58%) |
Apr 20, 2022 | 15.75 | 15.76 | 15.26 | 15.63 | 189,040 | -0.08(-0.51%) |
Apr 19, 2022 | 15.22 | 15.80 | 15.22 | 15.71 | 157,903 | +0.42(+2.75%) |
Apr 18, 2022 | 16.01 | 16.01 | 15.21 | 15.29 | 207,533 | -0.72(-4.50%) |
Apr 14, 2022 | 16.50 | 16.55 | 16.00 | 16.01 | 248,332 | +0.00(+0.00%) |
Apr 13, 2022 | 15.80 | 16.34 | 15.80 | 16.01 | 163,854 | +0.25(+1.59%) |
Apr 12, 2022 | 16.50 | 16.60 | 15.72 | 15.76 | 220,959 | -0.74(-4.48%) |
Apr 11, 2022 | 17.00 | 17.09 | 16.27 | 16.50 | 443,218 | -0.48(-2.83%) |
Apr 08, 2022 | 16.21 | 17.19 | 16.21 | 16.98 | 424,090 | +0.67(+4.11%) |
Apr 07, 2022 | 16.22 | 16.47 | 16.08 | 16.31 | 331,649 | +0.09(+0.55%) |
Apr 06, 2022 | 15.80 | 16.25 | 15.42 | 16.22 | 409,903 | -0.10(-0.61%) |
Apr 05, 2022 | 16.84 | 16.84 | 16.13 | 16.32 | 328,214 | -0.45(-2.68%) |
Apr 04, 2022 | 16.40 | 16.77 | 16.27 | 16.77 | 469,668 | +0.37(+2.26%) |