Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.51 | 14.37 | 13.43 | 14.21 | 249,237 | +0.40(+2.90%) |
Jun 29, 2022 | 14.41 | 14.41 | 13.58 | 13.81 | 379,207 | -0.65(-4.50%) |
Jun 28, 2022 | 15.98 | 16.28 | 14.39 | 14.46 | 432,070 | -1.44(-9.06%) |
Jun 27, 2022 | 15.56 | 16.27 | 15.26 | 15.90 | 449,996 | +0.53(+3.45%) |
Jun 24, 2022 | 14.75 | 15.41 | 14.59 | 15.37 | 1,167,568 | +0.72(+4.91%) |
Jun 23, 2022 | 14.83 | 14.83 | 14.30 | 14.65 | 474,193 | -0.17(-1.15%) |
Jun 22, 2022 | 14.91 | 15.52 | 14.80 | 14.82 | 212,753 | -0.36(-2.37%) |
Jun 21, 2022 | 14.42 | 15.40 | 14.05 | 15.18 | 319,413 | +0.83(+5.78%) |
Jun 17, 2022 | 15.30 | 15.49 | 14.10 | 14.35 | 639,524 | -0.76(-5.03%) |
Jun 16, 2022 | 14.93 | 15.22 | 14.56 | 15.11 | 1,043,321 | -0.27(-1.76%) |
Jun 15, 2022 | 15.25 | 15.86 | 15.07 | 15.38 | 350,693 | +0.39(+2.60%) |
Jun 14, 2022 | 14.89 | 15.23 | 13.66 | 14.99 | 730,503 | +0.04(+0.27%) |
Jun 13, 2022 | 14.27 | 14.97 | 14.01 | 14.95 | 726,239 | -0.04(-0.27%) |
Jun 10, 2022 | 14.75 | 15.00 | 14.50 | 14.99 | 231,601 | -0.10(-0.66%) |
Jun 09, 2022 | 15.39 | 15.41 | 14.98 | 15.09 | 135,255 | -0.31(-2.01%) |
Jun 08, 2022 | 15.57 | 15.68 | 14.99 | 15.40 | 242,342 | -0.04(-0.26%) |
Jun 07, 2022 | 15.42 | 15.72 | 14.90 | 15.44 | 167,475 | -0.09(-0.58%) |
Jun 06, 2022 | 15.46 | 15.63 | 15.09 | 15.53 | 168,537 | +0.42(+2.78%) |
Jun 03, 2022 | 15.27 | 15.27 | 14.71 | 15.11 | 233,477 | -0.04(-0.26%) |
Jun 02, 2022 | 14.66 | 15.38 | 14.47 | 15.15 | 225,302 | +0.70(+4.84%) |
Jun 01, 2022 | 14.71 | 14.90 | 14.10 | 14.45 | 267,973 | -0.30(-2.03%) |
May 31, 2022 | 14.94 | 14.94 | 14.42 | 14.75 | 649,475 | +0.25(+1.72%) |
May 27, 2022 | 14.64 | 14.91 | 14.35 | 14.50 | 164,623 | +0.10(+0.69%) |
May 26, 2022 | 14.10 | 14.45 | 13.88 | 14.40 | 316,312 | +0.40(+2.86%) |
May 25, 2022 | 13.41 | 14.05 | 13.03 | 14.00 | 324,550 | +0.70(+5.26%) |
May 24, 2022 | 13.25 | 13.55 | 12.81 | 13.30 | 387,128 | +0.02(+0.15%) |
May 23, 2022 | 13.25 | 13.41 | 12.59 | 13.28 | 176,281 | +0.12(+0.91%) |
May 20, 2022 | 13.50 | 13.61 | 12.43 | 13.16 | 215,909 | -0.12(-0.90%) |
May 19, 2022 | 13.32 | 13.40 | 12.70 | 13.28 | 296,423 | -0.26(-1.92%) |
May 18, 2022 | 14.65 | 14.81 | 13.38 | 13.54 | 158,990 | -1.31(-8.82%) |
May 17, 2022 | 14.39 | 15.16 | 14.39 | 14.85 | 200,825 | +0.71(+5.02%) |
May 16, 2022 | 16.20 | 16.25 | 13.94 | 14.14 | 327,780 | -2.01(-12.45%) |
May 13, 2022 | 16.00 | 16.98 | 15.61 | 16.15 | 434,442 | +1.37(+9.27%) |
May 12, 2022 | 14.79 | 15.22 | 14.40 | 14.78 | 303,423 | -0.11(-0.74%) |
May 11, 2022 | 15.20 | 15.68 | 14.65 | 14.89 | 213,439 | -0.45(-2.93%) |
May 10, 2022 | 16.35 | 16.55 | 15.18 | 15.34 | 236,234 | -0.66(-4.13%) |
May 09, 2022 | 16.88 | 17.00 | 15.84 | 16.00 | 205,691 | -1.28(-7.41%) |
May 06, 2022 | 17.19 | 17.71 | 16.80 | 17.28 | 142,505 | -0.12(-0.69%) |
May 05, 2022 | 18.23 | 18.64 | 17.03 | 17.40 | 198,532 | -1.05(-5.69%) |
May 04, 2022 | 18.01 | 18.57 | 17.33 | 18.45 | 304,394 | +0.70(+3.94%) |
May 03, 2022 | 17.53 | 17.89 | 17.04 | 17.75 | 137,468 | +0.20(+1.14%) |
May 02, 2022 | 17.37 | 18.08 | 16.74 | 17.55 | 242,811 | +0.26(+1.50%) |
Apr 29, 2022 | 17.43 | 17.89 | 17.14 | 17.29 | 215,157 | -0.12(-0.69%) |
Apr 28, 2022 | 17.40 | 17.79 | 16.55 | 17.41 | 157,774 | +0.30(+1.75%) |
Apr 27, 2022 | 16.12 | 17.19 | 16.06 | 17.11 | 301,935 | +1.11(+6.94%) |
Apr 26, 2022 | 16.95 | 17.07 | 16.00 | 16.00 | 281,471 | -1.18(-6.87%) |
Apr 25, 2022 | 17.09 | 17.22 | 16.14 | 17.18 | 377,112 | +0.00(+0.00%) |
Apr 22, 2022 | 17.43 | 17.93 | 17.13 | 17.18 | 155,484 | -0.22(-1.26%) |
Apr 21, 2022 | 18.28 | 18.52 | 17.15 | 17.40 | 196,595 | -0.54(-3.01%) |
Apr 20, 2022 | 18.49 | 18.70 | 17.51 | 17.94 | 256,859 | -0.30(-1.64%) |
Apr 19, 2022 | 16.92 | 18.95 | 16.56 | 18.24 | 811,609 | +1.28(+7.55%) |
Apr 18, 2022 | 17.20 | 17.46 | 16.55 | 16.96 | 178,866 | -0.19(-1.11%) |
Apr 14, 2022 | 17.40 | 17.62 | 16.97 | 17.15 | 261,196 | -0.17(-0.98%) |
Apr 13, 2022 | 16.18 | 17.36 | 16.15 | 17.32 | 206,163 | +1.17(+7.24%) |
Apr 12, 2022 | 15.92 | 16.58 | 15.76 | 16.15 | 362,552 | +0.74(+4.80%) |
Apr 11, 2022 | 15.45 | 15.52 | 14.09 | 15.41 | 522,821 | +0.98(+6.79%) |
Apr 08, 2022 | 15.34 | 15.34 | 14.34 | 14.43 | 252,031 | -1.11(-7.14%) |
Apr 07, 2022 | 15.63 | 15.79 | 15.34 | 15.54 | 201,776 | -0.20(-1.27%) |
Apr 06, 2022 | 15.65 | 15.97 | 15.39 | 15.74 | 393,831 | -0.22(-1.38%) |
Apr 05, 2022 | 16.35 | 16.50 | 15.56 | 15.96 | 336,928 | -0.46(-2.80%) |
Apr 04, 2022 | 16.31 | 16.53 | 15.76 | 16.42 | 198,759 | -0.04(-0.24%) |