Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.32 | 13.65 | 13.19 | 13.55 | 222,987 | -0.17(-1.24%) |
Jun 29, 2022 | 13.75 | 13.85 | 13.66 | 13.72 | 182,570 | -0.06(-0.44%) |
Jun 28, 2022 | 13.99 | 14.15 | 13.78 | 13.78 | 601,079 | -0.06(-0.43%) |
Jun 27, 2022 | 13.88 | 14.01 | 13.83 | 13.84 | 349,719 | -0.09(-0.65%) |
Jun 24, 2022 | 13.68 | 13.98 | 13.64 | 13.93 | 157,672 | +0.26(+1.90%) |
Jun 23, 2022 | 13.75 | 13.80 | 13.47 | 13.67 | 301,280 | -0.48(-3.39%) |
Jun 22, 2022 | 14.79 | 14.79 | 14.01 | 14.15 | 187,430 | -9.17(-39.32%) |
Jun 21, 2022 | 23.51 | 24.47 | 23.00 | 23.32 | 136,611 | -0.04(-0.17%) |
Jun 17, 2022 | 23.12 | 23.40 | 22.99 | 23.36 | 88,658 | +0.43(+1.88%) |
Jun 16, 2022 | 22.70 | 23.40 | 22.67 | 22.93 | 220,905 | -0.50(-2.13%) |
Jun 15, 2022 | 23.36 | 23.57 | 22.83 | 23.43 | 163,962 | +0.94(+4.18%) |
Jun 14, 2022 | 23.03 | 23.04 | 22.37 | 22.49 | 445,665 | -0.75(-3.23%) |
Jun 13, 2022 | 23.62 | 23.69 | 23.07 | 23.24 | 249,581 | -1.46(-5.93%) |
Jun 10, 2022 | 24.73 | 24.86 | 24.57 | 24.70 | 233,817 | -0.72(-2.82%) |
Jun 09, 2022 | 25.62 | 25.95 | 25.42 | 25.42 | 73,349 | -0.22(-0.85%) |
Jun 08, 2022 | 25.74 | 26.09 | 25.56 | 25.64 | 233,901 | -0.45(-1.72%) |
Jun 07, 2022 | 26.01 | 26.24 | 25.95 | 26.09 | 121,933 | -0.19(-0.72%) |
Jun 06, 2022 | 26.23 | 26.43 | 26.17 | 26.28 | 74,668 | +0.19(+0.73%) |
Jun 03, 2022 | 26.18 | 26.24 | 25.93 | 26.09 | 77,529 | -0.43(-1.62%) |
Jun 02, 2022 | 26.30 | 26.54 | 26.18 | 26.52 | 98,363 | +0.75(+2.91%) |
Jun 01, 2022 | 26.09 | 26.10 | 25.64 | 25.77 | 237,904 | -0.26(-1.00%) |
May 31, 2022 | 25.98 | 26.14 | 25.92 | 26.03 | 251,157 | +0.24(+0.93%) |
May 27, 2022 | 25.82 | 25.88 | 25.58 | 25.79 | 88,985 | +0.08(+0.31%) |
May 26, 2022 | 25.39 | 25.82 | 25.39 | 25.71 | 91,270 | +0.53(+2.10%) |
May 25, 2022 | 25.08 | 25.42 | 25.03 | 25.18 | 168,612 | +0.07(+0.28%) |
May 24, 2022 | 24.96 | 25.18 | 24.84 | 25.11 | 195,053 | +0.05(+0.20%) |
May 23, 2022 | 24.85 | 25.15 | 24.80 | 25.06 | 134,274 | +0.48(+1.95%) |
May 20, 2022 | 25.04 | 25.25 | 24.22 | 24.58 | 85,602 | +0.23(+0.97%) |
May 19, 2022 | 23.92 | 24.57 | 23.92 | 24.34 | 174,372 | +0.79(+3.33%) |
May 18, 2022 | 24.01 | 24.06 | 23.55 | 23.56 | 103,795 | -1.01(-4.13%) |
May 17, 2022 | 24.44 | 24.67 | 24.27 | 24.57 | 88,406 | +0.01(+0.06%) |
May 16, 2022 | 24.49 | 24.58 | 23.83 | 24.56 | 143,983 | +0.23(+0.95%) |
May 13, 2022 | 23.94 | 24.33 | 23.94 | 24.33 | 112,914 | +0.05(+0.21%) |
May 12, 2022 | 23.78 | 24.42 | 23.70 | 24.28 | 438,419 | +0.34(+1.42%) |
May 11, 2022 | 24.67 | 24.92 | 23.94 | 23.94 | 200,706 | -0.49(-2.01%) |
May 10, 2022 | 24.60 | 24.64 | 24.20 | 24.43 | 199,704 | +0.56(+2.35%) |
May 09, 2022 | 24.19 | 24.28 | 23.85 | 23.87 | 191,401 | -0.70(-2.87%) |
May 06, 2022 | 24.78 | 24.97 | 24.44 | 24.57 | 201,551 | -0.20(-0.79%) |
May 05, 2022 | 25.19 | 25.19 | 24.49 | 24.77 | 106,207 | -0.94(-3.66%) |
May 04, 2022 | 25.17 | 25.83 | 24.99 | 25.71 | 95,076 | +0.48(+1.90%) |
May 03, 2022 | 25.21 | 25.40 | 24.95 | 25.23 | 486,283 | +0.41(+1.65%) |
May 02, 2022 | 24.82 | 24.95 | 24.52 | 24.82 | 129,832 | +0.12(+0.49%) |
Apr 29, 2022 | 25.11 | 25.20 | 24.67 | 24.70 | 128,738 | -0.45(-1.79%) |
Apr 28, 2022 | 25.24 | 25.24 | 24.60 | 25.15 | 132,756 | +0.20(+0.80%) |
Apr 27, 2022 | 24.77 | 25.17 | 24.57 | 24.95 | 98,605 | +0.11(+0.44%) |
Apr 26, 2022 | 25.19 | 25.53 | 24.17 | 24.84 | 188,432 | -0.47(-1.86%) |
Apr 25, 2022 | 24.87 | 25.39 | 24.83 | 25.31 | 122,296 | -0.14(-0.55%) |
Apr 22, 2022 | 25.77 | 25.78 | 25.41 | 25.45 | 83,270 | -0.50(-1.93%) |
Apr 21, 2022 | 26.48 | 26.54 | 25.84 | 25.95 | 139,073 | -0.15(-0.57%) |
Apr 20, 2022 | 26.29 | 26.29 | 26.00 | 26.10 | 97,812 | -0.17(-0.65%) |
Apr 19, 2022 | 25.60 | 26.27 | 25.60 | 26.27 | 225,970 | +0.57(+2.22%) |
Apr 18, 2022 | 26.39 | 26.39 | 25.40 | 25.70 | 119,612 | +0.03(+0.12%) |
Apr 14, 2022 | 25.86 | 25.87 | 25.53 | 25.67 | 135,007 | -0.10(-0.39%) |
Apr 13, 2022 | 25.27 | 25.82 | 25.24 | 25.77 | 136,316 | +0.44(+1.74%) |
Apr 12, 2022 | 25.72 | 25.81 | 25.21 | 25.33 | 192,365 | +0.20(+0.80%) |
Apr 11, 2022 | 25.40 | 25.54 | 25.13 | 25.13 | 127,050 | -0.13(-0.51%) |
Apr 08, 2022 | 25.07 | 25.38 | 24.99 | 25.26 | 127,035 | -0.16(-0.63%) |
Apr 07, 2022 | 25.41 | 25.59 | 25.19 | 25.42 | 149,686 | -0.24(-0.94%) |
Apr 06, 2022 | 25.43 | 25.75 | 25.25 | 25.66 | 152,697 | -0.55(-2.10%) |
Apr 05, 2022 | 26.46 | 26.52 | 26.08 | 26.21 | 315,944 | -0.99(-3.63%) |
Apr 04, 2022 | 27.04 | 27.21 | 27.00 | 27.20 | 96,949 | -0.08(-0.30%) |