Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.02 | 14.04 | 13.77 | 14.00 | 241,772 | -0.03(-0.22%) |
Jun 29, 2022 | 13.95 | 14.20 | 13.93 | 14.03 | 249,303 | +0.13(+0.93%) |
Jun 28, 2022 | 13.91 | 14.01 | 13.82 | 13.90 | 285,718 | +0.13(+0.94%) |
Jun 27, 2022 | 14.00 | 14.25 | 13.73 | 13.77 | 425,608 | -0.09(-0.66%) |
Jun 24, 2022 | 13.58 | 13.91 | 13.56 | 13.86 | 238,112 | +0.38(+2.82%) |
Jun 23, 2022 | 13.19 | 13.54 | 13.17 | 13.48 | 263,663 | +0.38(+2.90%) |
Jun 22, 2022 | 13.05 | 13.47 | 12.99 | 13.10 | 262,659 | -0.11(-0.86%) |
Jun 21, 2022 | 13.24 | 13.47 | 13.15 | 13.22 | 359,898 | +0.23(+1.75%) |
Jun 17, 2022 | 12.74 | 13.11 | 12.69 | 12.99 | 489,182 | +0.49(+3.95%) |
Jun 16, 2022 | 13.45 | 13.47 | 12.40 | 12.49 | 1,279,627 | -1.18(-8.61%) |
Jun 15, 2022 | 14.02 | 14.04 | 13.48 | 13.67 | 497,472 | -0.33(-2.39%) |
Jun 14, 2022 | 13.98 | 14.13 | 13.87 | 14.01 | 299,855 | +0.18(+1.31%) |
Jun 13, 2022 | 14.27 | 14.35 | 13.82 | 13.82 | 567,801 | -0.77(-5.25%) |
Jun 10, 2022 | 14.66 | 14.70 | 14.45 | 14.59 | 371,545 | -0.24(-1.62%) |
Jun 09, 2022 | 14.80 | 14.84 | 14.72 | 14.83 | 238,741 | -0.03(-0.20%) |
Jun 08, 2022 | 14.88 | 14.97 | 14.80 | 14.86 | 200,716 | +0.05(+0.36%) |
Jun 07, 2022 | 14.80 | 14.87 | 14.78 | 14.81 | 129,184 | -0.05(-0.35%) |
Jun 06, 2022 | 14.88 | 14.91 | 14.82 | 14.86 | 156,498 | -0.02(-0.15%) |
Jun 03, 2022 | 14.91 | 14.95 | 14.82 | 14.88 | 186,531 | -0.04(-0.25%) |
Jun 02, 2022 | 14.91 | 15.00 | 14.85 | 14.92 | 194,892 | +0.03(+0.20%) |
Jun 01, 2022 | 14.96 | 15.02 | 14.80 | 14.89 | 205,007 | -0.06(-0.40%) |
May 31, 2022 | 14.98 | 14.99 | 14.73 | 14.95 | 322,181 | +0.03(+0.20%) |
May 27, 2022 | 14.95 | 15.06 | 14.82 | 14.92 | 377,322 | +0.06(+0.40%) |
May 26, 2022 | 14.60 | 15.06 | 14.60 | 14.86 | 263,449 | +0.29(+2.01%) |
May 25, 2022 | 14.32 | 14.61 | 14.27 | 14.57 | 247,993 | +0.45(+3.19%) |
May 24, 2022 | 14.54 | 14.63 | 14.06 | 14.12 | 584,574 | -0.46(-3.14%) |
May 23, 2022 | 14.62 | 14.73 | 14.55 | 14.58 | 226,668 | -0.10(-0.67%) |
May 20, 2022 | 14.76 | 14.82 | 14.58 | 14.67 | 200,236 | -0.08(-0.51%) |
May 19, 2022 | 14.61 | 14.87 | 14.59 | 14.75 | 254,653 | +0.06(+0.41%) |
May 18, 2022 | 14.94 | 14.94 | 14.62 | 14.69 | 254,408 | -0.21(-1.41%) |
May 17, 2022 | 15.00 | 15.00 | 14.81 | 14.90 | 299,342 | +0.10(+0.66%) |
May 16, 2022 | 14.53 | 14.95 | 14.43 | 14.80 | 368,067 | +0.38(+2.66%) |
May 13, 2022 | 14.13 | 14.44 | 13.91 | 14.42 | 599,100 | +0.55(+3.95%) |
May 12, 2022 | 15.03 | 15.06 | 13.61 | 13.87 | 1,676,032 | -1.27(-8.39%) |
May 11, 2022 | 15.36 | 15.43 | 15.14 | 15.14 | 500,520 | -0.25(-1.61%) |
May 10, 2022 | 15.54 | 15.55 | 15.22 | 15.39 | 527,302 | -0.03(-0.20%) |
May 09, 2022 | 15.51 | 15.57 | 15.38 | 15.42 | 573,149 | -0.21(-1.33%) |
May 06, 2022 | 15.45 | 15.63 | 15.37 | 15.63 | 533,733 | +0.08(+0.53%) |
May 05, 2022 | 15.63 | 15.63 | 15.37 | 15.54 | 674,320 | -0.16(-1.00%) |
May 04, 2022 | 15.44 | 15.72 | 15.40 | 15.70 | 577,462 | +0.30(+1.93%) |
May 03, 2022 | 15.24 | 15.45 | 15.23 | 15.40 | 404,193 | +0.17(+1.12%) |
May 02, 2022 | 15.25 | 15.36 | 15.19 | 15.23 | 381,290 | -0.10(-0.68%) |
Apr 29, 2022 | 15.33 | 15.40 | 15.28 | 15.34 | 241,129 | -0.01(-0.05%) |
Apr 28, 2022 | 15.28 | 15.37 | 15.19 | 15.34 | 272,516 | +0.09(+0.59%) |
Apr 27, 2022 | 15.33 | 15.36 | 15.22 | 15.25 | 333,196 | -0.05(-0.34%) |
Apr 26, 2022 | 15.40 | 15.40 | 15.29 | 15.31 | 255,597 | -0.04(-0.29%) |
Apr 25, 2022 | 15.33 | 15.38 | 15.28 | 15.35 | 316,083 | -0.04(-0.29%) |
Apr 22, 2022 | 15.40 | 15.46 | 15.34 | 15.40 | 254,990 | -0.08(-0.53%) |
Apr 21, 2022 | 15.53 | 15.56 | 15.43 | 15.48 | 255,069 | -0.02(-0.14%) |
Apr 20, 2022 | 15.47 | 15.57 | 15.42 | 15.50 | 225,487 | +0.07(+0.48%) |
Apr 19, 2022 | 15.35 | 15.48 | 15.31 | 15.43 | 151,902 | +0.07(+0.48%) |
Apr 18, 2022 | 15.37 | 15.45 | 15.28 | 15.35 | 286,413 | -0.02(-0.15%) |
Apr 14, 2022 | 15.40 | 15.51 | 15.37 | 15.37 | 313,630 | -0.05(-0.34%) |
Apr 13, 2022 | 15.45 | 15.51 | 15.37 | 15.43 | 222,985 | -0.04(-0.24%) |
Apr 12, 2022 | 15.48 | 15.52 | 15.44 | 15.46 | 240,581 | +0.04(+0.28%) |
Apr 11, 2022 | 15.43 | 15.46 | 15.34 | 15.42 | 319,854 | -0.08(-0.52%) |
Apr 08, 2022 | 15.48 | 15.51 | 15.35 | 15.50 | 246,233 | +0.00(+0.00%) |
Apr 07, 2022 | 15.44 | 15.57 | 15.40 | 15.50 | 261,208 | +0.01(+0.10%) |
Apr 06, 2022 | 15.44 | 15.54 | 15.29 | 15.48 | 334,647 | -0.01(-0.05%) |
Apr 05, 2022 | 15.55 | 15.56 | 15.44 | 15.49 | 323,615 | -0.10(-0.61%) |
Apr 04, 2022 | 15.45 | 15.61 | 15.39 | 15.59 | 368,814 | +0.21(+1.34%) |