Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.75 | 12.87 | 12.68 | 12.86 | 6,869,609 | +0.12(+0.91%) |
Jun 29, 2022 | 12.72 | 12.82 | 12.67 | 12.74 | 14,962,220 | -0.21(-1.59%) |
Jun 28, 2022 | 13.04 | 13.12 | 12.94 | 12.95 | 4,200,456 | -0.04(-0.32%) |
Jun 27, 2022 | 12.98 | 13.05 | 12.93 | 12.99 | 4,605,689 | +0.07(+0.51%) |
Jun 24, 2022 | 12.95 | 12.97 | 12.85 | 12.92 | 9,162,209 | +0.06(+0.45%) |
Jun 23, 2022 | 12.93 | 12.98 | 12.81 | 12.86 | 8,384,352 | -0.07(-0.51%) |
Jun 22, 2022 | 12.81 | 13.05 | 12.80 | 12.93 | 9,556,868 | -0.16(-1.23%) |
Jun 21, 2022 | 13.00 | 13.14 | 12.95 | 13.09 | 7,379,760 | +0.31(+2.42%) |
Jun 17, 2022 | 12.88 | 12.91 | 12.70 | 12.78 | 12,608,253 | -0.02(-0.19%) |
Jun 16, 2022 | 12.78 | 12.88 | 12.70 | 12.81 | 14,901,106 | +0.05(+0.39%) |
Jun 15, 2022 | 12.66 | 12.82 | 12.55 | 12.76 | 7,974,799 | +0.23(+1.84%) |
Jun 14, 2022 | 12.64 | 12.69 | 12.42 | 12.53 | 7,853,833 | -0.15(-1.17%) |
Jun 13, 2022 | 12.86 | 12.87 | 12.64 | 12.67 | 9,564,193 | -0.19(-1.48%) |
Jun 10, 2022 | 12.89 | 12.95 | 12.80 | 12.86 | 8,645,205 | -0.15(-1.14%) |
Jun 09, 2022 | 13.15 | 13.18 | 13.00 | 13.01 | 5,967,664 | +0.07(+0.57%) |
Jun 08, 2022 | 13.02 | 13.04 | 12.92 | 12.94 | 6,598,098 | -0.29(-2.18%) |
Jun 07, 2022 | 13.11 | 13.24 | 13.10 | 13.23 | 6,999,936 | +0.12(+0.88%) |
Jun 06, 2022 | 13.16 | 13.21 | 13.08 | 13.11 | 7,715,938 | +0.17(+1.34%) |
Jun 03, 2022 | 13.07 | 13.09 | 12.91 | 12.94 | 6,227,070 | -0.18(-1.34%) |
Jun 02, 2022 | 13.39 | 13.43 | 13.03 | 13.11 | 6,061,827 | -0.13(-0.97%) |
Jun 01, 2022 | 13.38 | 13.41 | 13.14 | 13.24 | 7,754,305 | -0.10(-0.78%) |
May 31, 2022 | 13.35 | 13.47 | 13.31 | 13.35 | 8,647,035 | +0.01(+0.06%) |
May 27, 2022 | 13.39 | 13.47 | 13.30 | 13.34 | 7,011,403 | -0.11(-0.83%) |
May 26, 2022 | 13.26 | 13.54 | 13.25 | 13.45 | 13,932,257 | +0.04(+0.30%) |
May 25, 2022 | 13.31 | 13.48 | 13.26 | 13.41 | 13,221,097 | +0.13(+0.97%) |
May 24, 2022 | 13.07 | 13.35 | 12.99 | 13.28 | 14,150,991 | +0.44(+3.44%) |
May 23, 2022 | 12.91 | 12.93 | 12.77 | 12.84 | 9,258,931 | +0.55(+4.44%) |
May 20, 2022 | 12.32 | 12.34 | 12.11 | 12.30 | 9,306,287 | +0.33(+2.75%) |
May 19, 2022 | 11.86 | 12.08 | 11.85 | 11.97 | 8,089,917 | +0.14(+1.22%) |
May 18, 2022 | 12.05 | 12.05 | 11.78 | 11.82 | 9,364,410 | -0.36(-2.96%) |
May 17, 2022 | 12.11 | 12.27 | 12.07 | 12.18 | 6,750,272 | +0.14(+1.13%) |
May 16, 2022 | 11.95 | 12.09 | 11.90 | 12.05 | 8,340,785 | +0.31(+2.67%) |
May 13, 2022 | 11.57 | 11.79 | 11.57 | 11.73 | 6,591,819 | -0.06(-0.48%) |
May 12, 2022 | 11.82 | 11.86 | 11.65 | 11.79 | 8,967,088 | +0.10(+0.89%) |
May 11, 2022 | 11.81 | 11.98 | 11.67 | 11.69 | 9,987,399 | -0.24(-2.02%) |
May 10, 2022 | 11.97 | 12.04 | 11.79 | 11.93 | 9,603,329 | +0.06(+0.47%) |
May 09, 2022 | 12.00 | 12.03 | 11.85 | 11.87 | 8,727,794 | -0.18(-1.53%) |
May 06, 2022 | 12.10 | 12.16 | 11.97 | 12.05 | 9,496,096 | -0.35(-2.84%) |
May 05, 2022 | 12.51 | 12.56 | 12.31 | 12.41 | 6,983,958 | -0.32(-2.52%) |
May 04, 2022 | 12.51 | 12.77 | 12.45 | 12.73 | 6,650,228 | +0.16(+1.28%) |
May 03, 2022 | 12.50 | 12.63 | 12.42 | 12.57 | 12,130,682 | +0.49(+4.05%) |
May 02, 2022 | 12.25 | 12.29 | 11.98 | 12.08 | 10,567,517 | -0.10(-0.86%) |
Apr 29, 2022 | 12.54 | 12.58 | 12.18 | 12.18 | 12,925,580 | -0.87(-6.64%) |
Apr 28, 2022 | 12.83 | 13.06 | 12.78 | 13.05 | 12,101,849 | +0.19(+1.50%) |
Apr 27, 2022 | 12.87 | 13.00 | 12.83 | 12.86 | 7,853,833 | -0.10(-0.80%) |
Apr 26, 2022 | 13.19 | 13.27 | 12.95 | 12.96 | 5,987,202 | -0.34(-2.53%) |
Apr 25, 2022 | 13.27 | 13.32 | 13.05 | 13.30 | 6,464,086 | +0.04(+0.30%) |
Apr 22, 2022 | 13.43 | 13.43 | 13.23 | 13.26 | 4,689,084 | -0.23(-1.72%) |
Apr 21, 2022 | 13.71 | 13.73 | 13.47 | 13.49 | 5,535,585 | -0.10(-0.71%) |
Apr 20, 2022 | 13.56 | 13.69 | 13.54 | 13.59 | 5,836,363 | -0.21(-1.51%) |
Apr 19, 2022 | 13.77 | 13.86 | 13.73 | 13.80 | 4,836,119 | -0.10(-0.75%) |
Apr 18, 2022 | 13.99 | 14.08 | 13.87 | 13.90 | 3,390,019 | -0.14(-0.97%) |
Apr 14, 2022 | 13.95 | 14.05 | 13.93 | 14.04 | 3,712,562 | -0.05(-0.34%) |
Apr 13, 2022 | 13.82 | 14.16 | 13.82 | 14.08 | 9,899,362 | +0.34(+2.51%) |
Apr 12, 2022 | 13.78 | 13.86 | 13.66 | 13.74 | 5,083,210 | +0.02(+0.18%) |
Apr 11, 2022 | 13.81 | 13.88 | 13.70 | 13.72 | 4,422,032 | +0.10(+0.71%) |
Apr 08, 2022 | 13.54 | 13.71 | 13.48 | 13.62 | 4,713,677 | +0.10(+0.71%) |
Apr 07, 2022 | 13.64 | 13.64 | 13.39 | 13.52 | 5,813,243 | -0.04(-0.30%) |
Apr 06, 2022 | 13.43 | 13.62 | 13.36 | 13.56 | 6,277,116 | +0.30(+2.24%) |
Apr 05, 2022 | 13.27 | 13.38 | 13.23 | 13.27 | 4,596,347 | -0.22(-1.61%) |
Apr 04, 2022 | 13.40 | 13.51 | 13.31 | 13.48 | 5,008,926 | -0.09(-0.65%) |