Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.41 | 16.84 | 15.89 | 16.42 | 487,058 | -0.28(-1.68%) |
Jun 29, 2022 | 16.54 | 16.79 | 16.10 | 16.70 | 105,225 | +0.10(+0.60%) |
Jun 28, 2022 | 16.87 | 17.02 | 16.45 | 16.60 | 173,056 | -0.27(-1.60%) |
Jun 27, 2022 | 18.41 | 18.41 | 16.79 | 16.87 | 189,676 | -1.63(-8.81%) |
Jun 24, 2022 | 18.24 | 18.85 | 17.84 | 18.50 | 966,061 | +0.48(+2.66%) |
Jun 23, 2022 | 16.47 | 18.12 | 16.24 | 18.02 | 453,917 | +1.73(+10.62%) |
Jun 22, 2022 | 15.97 | 16.72 | 15.95 | 16.29 | 141,180 | -0.08(-0.49%) |
Jun 21, 2022 | 15.77 | 16.68 | 15.52 | 16.37 | 231,396 | +0.73(+4.67%) |
Jun 17, 2022 | 14.49 | 15.90 | 14.49 | 15.64 | 961,899 | +1.23(+8.54%) |
Jun 16, 2022 | 15.02 | 15.36 | 14.33 | 14.41 | 336,656 | -1.47(-9.26%) |
Jun 15, 2022 | 15.23 | 15.93 | 14.79 | 15.88 | 329,263 | +1.18(+8.03%) |
Jun 14, 2022 | 14.42 | 14.78 | 13.83 | 14.70 | 171,258 | +0.40(+2.80%) |
Jun 13, 2022 | 14.98 | 15.43 | 14.00 | 14.30 | 367,947 | -1.46(-9.26%) |
Jun 10, 2022 | 15.64 | 16.20 | 15.50 | 15.76 | 408,779 | -0.24(-1.50%) |
Jun 09, 2022 | 15.49 | 17.00 | 15.17 | 16.00 | 1,455,142 | +1.85(+13.07%) |
Jun 08, 2022 | 14.18 | 14.55 | 13.86 | 14.15 | 353,833 | +0.17(+1.22%) |
Jun 07, 2022 | 13.86 | 14.16 | 13.68 | 13.98 | 253,338 | -0.08(-0.57%) |
Jun 06, 2022 | 15.94 | 15.97 | 14.00 | 14.06 | 285,256 | -1.47(-9.47%) |
Jun 03, 2022 | 15.97 | 16.45 | 15.34 | 15.53 | 244,592 | -0.56(-3.48%) |
Jun 02, 2022 | 14.51 | 16.33 | 14.51 | 16.09 | 380,433 | +1.59(+10.97%) |
Jun 01, 2022 | 14.38 | 15.00 | 14.10 | 14.50 | 284,879 | +0.32(+2.26%) |
May 31, 2022 | 14.25 | 14.40 | 13.55 | 14.18 | 399,225 | +0.05(+0.35%) |
May 27, 2022 | 13.11 | 14.17 | 13.11 | 14.13 | 163,026 | +1.29(+10.05%) |
May 26, 2022 | 12.34 | 13.18 | 12.20 | 12.84 | 215,172 | +0.50(+4.05%) |
May 25, 2022 | 12.06 | 12.68 | 12.01 | 12.34 | 249,801 | +0.19(+1.56%) |
May 24, 2022 | 12.64 | 12.64 | 11.93 | 12.15 | 122,147 | -0.73(-5.67%) |
May 23, 2022 | 12.91 | 13.15 | 12.20 | 12.88 | 135,613 | -0.03(-0.23%) |
May 20, 2022 | 13.43 | 13.63 | 12.52 | 12.91 | 213,368 | -0.25(-1.90%) |
May 19, 2022 | 12.53 | 13.48 | 12.50 | 13.16 | 290,721 | +0.53(+4.20%) |
May 18, 2022 | 13.26 | 13.48 | 12.30 | 12.63 | 191,399 | -0.88(-6.51%) |
May 17, 2022 | 13.08 | 13.61 | 12.38 | 13.51 | 313,021 | +0.93(+7.39%) |
May 16, 2022 | 13.49 | 13.65 | 12.50 | 12.58 | 253,020 | -1.07(-7.84%) |
May 13, 2022 | 12.91 | 13.94 | 12.91 | 13.65 | 527,898 | +1.17(+9.38%) |
May 12, 2022 | 12.01 | 13.17 | 11.68 | 12.48 | 929,956 | +0.37(+3.06%) |
May 11, 2022 | 13.65 | 14.00 | 11.88 | 12.11 | 587,313 | -1.70(-12.31%) |
May 10, 2022 | 14.79 | 15.37 | 12.72 | 13.81 | 612,887 | -0.43(-3.02%) |
May 09, 2022 | 16.65 | 17.00 | 14.18 | 14.24 | 465,252 | -2.91(-16.97%) |
May 06, 2022 | 17.44 | 18.08 | 15.81 | 17.15 | 303,890 | -0.51(-2.89%) |
May 05, 2022 | 18.14 | 18.22 | 17.37 | 17.66 | 183,103 | -0.91(-4.90%) |
May 04, 2022 | 17.31 | 18.63 | 16.06 | 18.57 | 232,301 | +1.39(+8.09%) |
May 03, 2022 | 17.54 | 18.07 | 17.00 | 17.18 | 123,914 | -0.75(-4.18%) |
May 02, 2022 | 16.99 | 18.02 | 16.67 | 17.93 | 247,123 | +0.93(+5.47%) |
Apr 29, 2022 | 17.38 | 18.83 | 16.84 | 17.00 | 218,698 | -0.57(-3.24%) |
Apr 28, 2022 | 17.25 | 17.77 | 16.43 | 17.57 | 172,493 | +0.62(+3.66%) |
Apr 27, 2022 | 16.74 | 17.39 | 16.65 | 16.95 | 159,835 | +0.14(+0.83%) |
Apr 26, 2022 | 17.57 | 17.73 | 16.68 | 16.81 | 290,845 | -0.90(-5.08%) |
Apr 25, 2022 | 17.04 | 18.00 | 16.83 | 17.71 | 653,189 | +0.68(+3.99%) |
Apr 22, 2022 | 17.06 | 17.70 | 16.80 | 17.03 | 168,944 | -0.14(-0.82%) |
Apr 21, 2022 | 18.46 | 18.50 | 16.97 | 17.17 | 289,784 | -0.99(-5.45%) |
Apr 20, 2022 | 18.19 | 18.29 | 17.45 | 18.16 | 188,689 | -0.05(-0.27%) |
Apr 19, 2022 | 17.40 | 18.46 | 17.40 | 18.21 | 188,730 | +0.62(+3.52%) |
Apr 18, 2022 | 18.00 | 18.05 | 17.10 | 17.59 | 159,383 | -0.60(-3.30%) |
Apr 14, 2022 | 18.16 | 18.40 | 17.73 | 18.19 | 163,612 | -0.03(-0.16%) |
Apr 13, 2022 | 16.87 | 18.48 | 16.85 | 18.22 | 259,895 | +1.17(+6.86%) |
Apr 12, 2022 | 17.52 | 18.00 | 16.71 | 17.05 | 327,615 | -0.34(-1.96%) |
Apr 11, 2022 | 17.00 | 17.90 | 16.71 | 17.39 | 366,496 | +0.07(+0.40%) |
Apr 08, 2022 | 17.62 | 17.62 | 16.79 | 17.32 | 264,197 | -0.52(-2.91%) |
Apr 07, 2022 | 17.11 | 18.00 | 17.03 | 17.84 | 369,337 | +0.73(+4.27%) |
Apr 06, 2022 | 16.91 | 17.39 | 16.33 | 17.11 | 259,052 | -0.40(-2.28%) |
Apr 05, 2022 | 17.87 | 17.92 | 17.13 | 17.51 | 364,328 | -0.30(-1.68%) |
Apr 04, 2022 | 17.26 | 17.99 | 17.07 | 17.81 | 460,333 | +0.67(+3.91%) |