Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.47 | 13.68 | 13.33 | 13.63 | 1,585 | +0.22(+1.64%) |
Jun 29, 2022 | 13.28 | 13.41 | 13.28 | 13.41 | 1,218 | +0.00(+0.00%) |
Jun 28, 2022 | 13.35 | 13.42 | 13.11 | 13.41 | 2,348 | +0.07(+0.55%) |
Jun 27, 2022 | 13.06 | 13.37 | 13.06 | 13.34 | 3,107 | +0.34(+2.62%) |
Jun 24, 2022 | 13.22 | 13.22 | 12.87 | 13.00 | 14,972 | +0.19(+1.51%) |
Jun 23, 2022 | 12.96 | 12.96 | 12.78 | 12.80 | 1,355 | -0.30(-2.31%) |
Jun 22, 2022 | 13.28 | 13.28 | 13.09 | 13.11 | 1,146 | -0.13(-0.97%) |
Jun 21, 2022 | 12.85 | 13.42 | 12.72 | 13.24 | 5,954 | +0.39(+3.00%) |
Jun 17, 2022 | 12.65 | 12.85 | 12.65 | 12.85 | 26,315 | +0.11(+0.87%) |
Jun 16, 2022 | 12.87 | 12.88 | 12.69 | 12.74 | 9,677 | -0.13(-1.00%) |
Jun 15, 2022 | 12.94 | 13.06 | 12.87 | 12.87 | 4,447 | -0.01(-0.07%) |
Jun 14, 2022 | 12.98 | 13.14 | 12.87 | 12.88 | 6,864 | -0.27(-2.03%) |
Jun 13, 2022 | 13.15 | 13.15 | 13.10 | 13.14 | 9,932 | -0.18(-1.38%) |
Jun 10, 2022 | 13.28 | 13.40 | 13.08 | 13.33 | 16,514 | -0.06(-0.48%) |
Jun 09, 2022 | 13.65 | 13.65 | 13.24 | 13.39 | 19,324 | -0.26(-1.89%) |
Jun 08, 2022 | 13.48 | 13.65 | 13.45 | 13.65 | 4,878 | +0.30(+2.27%) |
Jun 07, 2022 | 13.42 | 13.47 | 13.26 | 13.35 | 4,162 | +0.11(+0.83%) |
Jun 06, 2022 | 13.48 | 13.48 | 13.23 | 13.24 | 12,735 | -0.41(-3.03%) |
Jun 02, 2022 | 13.65 | 704 | +0.03(+0.20%) | |||
Jun 01, 2022 | 13.55 | 13.70 | 13.55 | 13.62 | 1,265 | -0.01(-0.07%) |
May 31, 2022 | 13.54 | 13.70 | 13.39 | 13.63 | 7,731 | -0.06(-0.47%) |
May 27, 2022 | 13.67 | 13.70 | 13.67 | 13.70 | 3,035 | +0.27(+1.99%) |
May 26, 2022 | 13.53 | 13.70 | 13.43 | 13.43 | 8,064 | +0.08(+0.62%) |
May 25, 2022 | 13.26 | 13.35 | 13.20 | 13.35 | 19,054 | -0.07(-0.55%) |
May 24, 2022 | 13.48 | 13.55 | 13.33 | 13.42 | 3,439 | +0.01(+0.10%) |
May 23, 2022 | 13.25 | 13.50 | 13.25 | 13.41 | 8,247 | -0.07(-0.51%) |
May 20, 2022 | 13.47 | 13.60 | 13.39 | 13.48 | 3,578 | -0.17(-1.28%) |
May 19, 2022 | 13.45 | 13.65 | 13.45 | 13.65 | 1,780 | +0.00(+0.00%) |
May 18, 2022 | 13.21 | 13.65 | 13.21 | 13.65 | 12,707 | +0.09(+0.68%) |
May 17, 2022 | 13.57 | 14.32 | 13.46 | 13.56 | 13,410 | +0.30(+2.27%) |
May 16, 2022 | 13.20 | 13.53 | 13.20 | 13.26 | 2,249 | +0.04(+0.28%) |
May 13, 2022 | 13.41 | 13.42 | 13.20 | 13.22 | 12,603 | -0.07(-0.55%) |
May 12, 2022 | 13.29 | 13.59 | 13.29 | 13.29 | 26,949 | -0.14(-1.02%) |
May 11, 2022 | 13.67 | 13.73 | 13.35 | 13.43 | 7,336 | -0.26(-1.86%) |
May 10, 2022 | 13.70 | 13.83 | 13.69 | 13.69 | 1,569 | -0.11(-0.79%) |
May 09, 2022 | 13.77 | 13.80 | 13.77 | 13.80 | 1,213 | -0.05(-0.33%) |
May 06, 2022 | 14.11 | 14.11 | 13.70 | 13.84 | 7,848 | -0.13(-0.91%) |
May 05, 2022 | 13.74 | 13.97 | 13.74 | 13.97 | 7,249 | +0.04(+0.26%) |
May 04, 2022 | 13.78 | 13.98 | 13.78 | 13.93 | 35,461 | +0.13(+0.92%) |
May 03, 2022 | 13.66 | 13.89 | 13.55 | 13.80 | 7,763 | +0.07(+0.53%) |
May 02, 2022 | 13.69 | 13.97 | 13.68 | 13.73 | 9,055 | -0.10(-0.72%) |
Apr 29, 2022 | 14.34 | 14.34 | 13.75 | 13.83 | 5,688 | -0.13(-0.91%) |
Apr 28, 2022 | 13.90 | 14.11 | 13.85 | 13.96 | 12,773 | -0.31(-2.17%) |
Apr 26, 2022 | 14.27 | 746 | +0.01(+0.06%) | |||
Apr 25, 2022 | 14.28 | 14.28 | 14.26 | 14.26 | 1,349 | -0.17(-1.20%) |
Apr 22, 2022 | 14.25 | 14.43 | 14.25 | 14.43 | 433 | +0.01(+0.06%) |
Apr 21, 2022 | 14.45 | 14.57 | 14.31 | 14.42 | 3,271 | -0.13(-0.88%) |
Apr 20, 2022 | 14.38 | 14.57 | 14.30 | 14.55 | 19,108 | +0.30(+2.11%) |
Apr 19, 2022 | 14.39 | 14.39 | 14.25 | 14.25 | 2,326 | -0.05(-0.32%) |
Apr 18, 2022 | 14.28 | 14.45 | 14.28 | 14.30 | 30,945 | -0.02(-0.13%) |
Apr 14, 2022 | 14.22 | 14.37 | 14.12 | 14.31 | 15,736 | +0.05(+0.32%) |
Apr 13, 2022 | 14.22 | 14.28 | 14.22 | 14.27 | 1,206 | -0.15(-1.07%) |
Apr 11, 2022 | 14.42 | 602 | +0.00(+0.00%) | |||
Apr 08, 2022 | 14.41 | 14.43 | 14.38 | 14.42 | 2,612 | +0.00(+0.00%) |
Apr 07, 2022 | 14.46 | 14.47 | 14.42 | 14.42 | 9,941 | -0.04(-0.25%) |
Apr 06, 2022 | 14.37 | 14.55 | 14.35 | 14.46 | 4,198 | -0.02(-0.13%) |
Apr 05, 2022 | 14.75 | 14.82 | 14.39 | 14.48 | 34,356 | -0.42(-2.81%) |
Apr 04, 2022 | 14.98 | 14.98 | 14.90 | 14.90 | 3,627 | -0.08(-0.55%) |