Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.65 | 0 | +0.23(+1.71%) | |||
Jun 29, 2022 | 13.41 | 13.42 | 13.41 | 13.42 | 721 | -0.01(-0.07%) |
Jun 28, 2022 | 13.61 | 13.61 | 13.43 | 13.43 | 501 | +0.17(+1.28%) |
Jun 27, 2022 | 13.10 | 13.44 | 13.10 | 13.26 | 2,013 | +0.04(+0.30%) |
Jun 24, 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 169 | +0.03(+0.23%) |
Jun 23, 2022 | 13.08 | 13.19 | 13.08 | 13.19 | 1,200 | +0.06(+0.46%) |
Jun 22, 2022 | 12.86 | 13.13 | 12.86 | 13.13 | 1,766 | -0.46(-3.38%) |
Jun 21, 2022 | 12.87 | 13.59 | 12.87 | 13.59 | 450 | +0.42(+3.19%) |
Jun 20, 2022 | 12.84 | 13.23 | 12.84 | 13.17 | 1,407 | +0.36(+2.81%) |
Jun 17, 2022 | 13.00 | 13.04 | 12.70 | 12.81 | 5,021 | +0.02(+0.16%) |
Jun 16, 2022 | 13.35 | 13.35 | 12.79 | 12.79 | 5,868 | -0.52(-3.91%) |
Jun 15, 2022 | 14.11 | 14.11 | 13.23 | 13.31 | 2,976 | -0.39(-2.85%) |
Jun 13, 2022 | 13.70 | 19 | -0.30(-2.14%) | |||
Jun 10, 2022 | 14.04 | 14.04 | 13.98 | 14.00 | 2,518 | +0.00(+0.00%) |
Jun 09, 2022 | 14.03 | 14.06 | 14.00 | 14.00 | 1,674 | -0.18(-1.27%) |
Jun 08, 2022 | 13.99 | 14.30 | 13.99 | 14.18 | 5,833 | +0.13(+0.93%) |
Jun 07, 2022 | 14.04 | 14.07 | 13.96 | 14.05 | 1,902 | -0.07(-0.50%) |
Jun 06, 2022 | 14.44 | 14.44 | 14.04 | 14.12 | 1,200 | -0.34(-2.35%) |
Jun 03, 2022 | 14.59 | 14.59 | 14.46 | 14.46 | 1,101 | +0.15(+1.05%) |
Jun 02, 2022 | 14.20 | 14.31 | 14.12 | 14.31 | 3,266 | +0.11(+0.77%) |
Jun 01, 2022 | 14.00 | 14.20 | 14.00 | 14.20 | 3,137 | +0.15(+1.07%) |
May 31, 2022 | 14.01 | 14.05 | 13.60 | 14.05 | 9,448 | -0.15(-1.06%) |
May 30, 2022 | 14.27 | 14.27 | 14.16 | 14.20 | 1,347 | -0.24(-1.66%) |
May 27, 2022 | 14.44 | 14.65 | 14.44 | 14.44 | 6,644 | +0.00(+0.00%) |
May 26, 2022 | 14.48 | 14.48 | 14.44 | 14.44 | 388,721 | +0.03(+0.21%) |
May 25, 2022 | 13.76 | 14.41 | 13.76 | 14.41 | 6,234 | +0.44(+3.15%) |
May 24, 2022 | 14.05 | 14.06 | 13.77 | 13.97 | 4,712 | -0.08(-0.57%) |
May 20, 2022 | 14.05 | 0 | +0.08(+0.57%) | |||
May 19, 2022 | 13.86 | 13.97 | 13.86 | 13.97 | 607 | -0.18(-1.27%) |
May 18, 2022 | 14.39 | 14.39 | 14.15 | 14.15 | 2,487 | +0.03(+0.21%) |
May 17, 2022 | 14.11 | 14.18 | 14.00 | 14.12 | 1,296 | +0.08(+0.57%) |
May 16, 2022 | 14.00 | 14.24 | 14.00 | 14.04 | 6,514 | +0.19(+1.37%) |
May 13, 2022 | 14.00 | 14.41 | 13.84 | 13.85 | 8,982 | -0.14(-1.00%) |
May 12, 2022 | 13.53 | 14.12 | 13.53 | 13.99 | 1,753 | -0.18(-1.27%) |
May 11, 2022 | 13.95 | 14.44 | 13.95 | 14.17 | 8,705 | +0.45(+3.28%) |
May 10, 2022 | 13.76 | 13.91 | 13.72 | 13.72 | 5,206 | -0.04(-0.29%) |
May 09, 2022 | 14.07 | 14.25 | 13.76 | 13.76 | 7,049 | -0.31(-2.20%) |
May 06, 2022 | 14.08 | 14.12 | 14.07 | 14.07 | 1,107 | -0.01(-0.07%) |
May 05, 2022 | 14.07 | 14.08 | 14.07 | 14.08 | 791 | -0.01(-0.07%) |
May 04, 2022 | 14.00 | 14.09 | 14.00 | 14.09 | 1,448 | +0.25(+1.81%) |
May 03, 2022 | 14.29 | 14.29 | 13.84 | 13.84 | 5,588 | -0.11(-0.79%) |
May 02, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 832 | +0.08(+0.58%) |
Apr 29, 2022 | 13.95 | 14.00 | 13.87 | 13.87 | 2,174 | -0.04(-0.29%) |
Apr 28, 2022 | 14.20 | 14.29 | 13.90 | 13.91 | 2,874 | -0.24(-1.70%) |
Apr 27, 2022 | 13.80 | 14.15 | 13.80 | 14.15 | 1,297 | +0.43(+3.13%) |
Apr 26, 2022 | 14.31 | 14.31 | 13.72 | 13.72 | 5,423 | -0.53(-3.72%) |
Apr 25, 2022 | 13.99 | 14.25 | 13.75 | 14.25 | 6,288 | +0.42(+3.04%) |
Apr 22, 2022 | 13.66 | 13.83 | 13.66 | 13.83 | 6,631 | +0.48(+3.60%) |
Apr 21, 2022 | 13.38 | 13.38 | 13.35 | 13.35 | 1,832 | -0.01(-0.07%) |
Apr 20, 2022 | 13.51 | 13.51 | 13.36 | 13.36 | 1,310 | +0.01(+0.07%) |
Apr 19, 2022 | 13.77 | 13.79 | 13.31 | 13.35 | 3,262 | -0.40(-2.91%) |
Apr 18, 2022 | 12.84 | 13.75 | 12.84 | 13.75 | 2,358 | +0.15(+1.10%) |
Apr 14, 2022 | 13.60 | 0 | -0.10(-0.73%) | |||
Apr 13, 2022 | 13.94 | 13.94 | 13.70 | 13.70 | 728 | +0.14(+1.03%) |
Apr 12, 2022 | 13.43 | 13.56 | 13.43 | 13.56 | 697 | +0.32(+2.42%) |
Apr 11, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 252 | +0.00(+0.00%) |
Apr 08, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 199 | +0.00(+0.00%) |
Apr 07, 2022 | 13.20 | 13.24 | 13.20 | 13.24 | 886 | +0.07(+0.53%) |
Apr 06, 2022 | 13.41 | 13.41 | 13.17 | 13.17 | 1,221 | -0.30(-2.23%) |
Apr 05, 2022 | 13.29 | 13.47 | 13.29 | 13.47 | 2,473 | +0.35(+2.67%) |
Apr 04, 2022 | 13.04 | 13.22 | 13.04 | 13.12 | 1,017 | -0.14(-1.06%) |