Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.07 | 16.80 | 15.99 | 16.27 | 166,981 | -0.07(-0.43%) |
Jun 29, 2022 | 16.40 | 16.40 | 15.82 | 16.34 | 59,129 | +0.07(+0.43%) |
Jun 28, 2022 | 16.79 | 17.03 | 16.26 | 16.27 | 57,562 | -0.42(-2.52%) |
Jun 27, 2022 | 17.14 | 17.18 | 16.61 | 16.69 | 65,225 | -0.26(-1.53%) |
Jun 24, 2022 | 16.86 | 17.68 | 16.71 | 16.95 | 318,946 | +0.26(+1.56%) |
Jun 23, 2022 | 16.76 | 17.50 | 16.45 | 16.69 | 65,583 | +0.15(+0.91%) |
Jun 22, 2022 | 16.59 | 17.02 | 16.23 | 16.54 | 97,982 | -0.49(-2.88%) |
Jun 21, 2022 | 16.24 | 17.19 | 16.17 | 17.03 | 121,345 | +0.87(+5.38%) |
Jun 17, 2022 | 15.25 | 16.76 | 15.25 | 16.16 | 627,140 | +0.91(+5.97%) |
Jun 16, 2022 | 16.16 | 16.16 | 15.13 | 15.25 | 164,117 | -1.32(-7.97%) |
Jun 15, 2022 | 16.50 | 16.75 | 16.12 | 16.57 | 101,930 | +0.03(+0.18%) |
Jun 14, 2022 | 16.57 | 16.74 | 16.24 | 16.54 | 77,212 | -0.06(-0.36%) |
Jun 13, 2022 | 17.23 | 17.41 | 16.41 | 16.60 | 179,959 | -1.20(-6.74%) |
Jun 10, 2022 | 18.15 | 18.22 | 17.73 | 17.80 | 109,790 | -0.75(-4.04%) |
Jun 09, 2022 | 18.92 | 19.30 | 18.44 | 18.55 | 186,988 | -0.68(-3.54%) |
Jun 08, 2022 | 19.44 | 19.55 | 18.97 | 19.23 | 90,121 | -0.21(-1.08%) |
Jun 07, 2022 | 18.35 | 19.64 | 18.35 | 19.44 | 107,851 | +0.58(+3.08%) |
Jun 06, 2022 | 19.24 | 19.24 | 18.17 | 18.86 | 147,550 | -0.16(-0.84%) |
Jun 03, 2022 | 18.84 | 19.48 | 18.79 | 19.02 | 177,181 | -0.26(-1.35%) |
Jun 02, 2022 | 18.55 | 19.37 | 18.45 | 19.28 | 202,445 | +0.90(+4.90%) |
Jun 01, 2022 | 18.46 | 19.95 | 17.71 | 18.38 | 250,395 | +0.89(+5.09%) |
May 31, 2022 | 17.39 | 17.54 | 16.96 | 17.49 | 113,627 | +0.09(+0.52%) |
May 27, 2022 | 16.48 | 17.80 | 16.35 | 17.40 | 105,438 | +0.88(+5.33%) |
May 26, 2022 | 16.98 | 17.26 | 16.03 | 16.52 | 124,060 | -0.51(-2.99%) |
May 25, 2022 | 14.71 | 17.48 | 14.47 | 17.03 | 268,459 | +2.19(+14.76%) |
May 24, 2022 | 14.44 | 15.30 | 13.77 | 14.84 | 105,949 | +0.14(+0.95%) |
May 23, 2022 | 14.91 | 14.91 | 14.42 | 14.70 | 48,323 | +0.10(+0.68%) |
May 20, 2022 | 14.85 | 14.85 | 14.16 | 14.60 | 76,631 | +0.01(+0.07%) |
May 19, 2022 | 14.47 | 14.89 | 14.16 | 14.59 | 77,612 | -0.09(-0.61%) |
May 18, 2022 | 15.12 | 15.19 | 14.58 | 14.68 | 129,393 | -0.74(-4.80%) |
May 17, 2022 | 14.01 | 15.78 | 13.88 | 15.42 | 138,288 | +1.54(+11.10%) |
May 16, 2022 | 13.93 | 14.19 | 13.76 | 13.88 | 75,777 | -0.05(-0.36%) |
May 13, 2022 | 13.55 | 14.15 | 13.55 | 13.93 | 99,391 | +0.63(+4.74%) |
May 12, 2022 | 13.05 | 13.77 | 12.86 | 13.30 | 122,839 | +0.28(+2.15%) |
May 11, 2022 | 13.17 | 13.48 | 12.80 | 13.02 | 91,051 | -0.24(-1.81%) |
May 10, 2022 | 12.56 | 13.41 | 12.44 | 13.26 | 106,068 | +0.76(+6.08%) |
May 09, 2022 | 12.58 | 12.58 | 12.31 | 12.50 | 79,202 | -0.34(-2.65%) |
May 06, 2022 | 12.06 | 12.94 | 12.06 | 12.84 | 72,092 | +0.51(+4.14%) |
May 05, 2022 | 11.90 | 12.40 | 11.90 | 12.33 | 72,824 | +0.20(+1.65%) |
May 04, 2022 | 12.39 | 12.39 | 11.70 | 12.13 | 67,684 | -0.31(-2.49%) |
May 03, 2022 | 12.35 | 12.56 | 11.70 | 12.44 | 117,555 | +0.48(+4.01%) |
May 02, 2022 | 12.07 | 12.47 | 11.68 | 11.96 | 73,766 | -0.13(-1.08%) |
Apr 29, 2022 | 12.69 | 12.71 | 11.96 | 12.09 | 45,119 | -0.26(-2.11%) |
Apr 28, 2022 | 11.94 | 12.43 | 11.72 | 12.35 | 50,248 | +0.59(+5.02%) |
Apr 27, 2022 | 11.94 | 12.08 | 11.59 | 11.76 | 50,597 | -0.20(-1.67%) |
Apr 26, 2022 | 12.20 | 12.29 | 11.96 | 11.96 | 31,058 | -0.41(-3.31%) |
Apr 25, 2022 | 11.95 | 12.43 | 11.86 | 12.37 | 34,400 | +0.35(+2.91%) |
Apr 22, 2022 | 12.25 | 12.41 | 11.95 | 12.02 | 25,844 | -0.37(-2.99%) |
Apr 21, 2022 | 12.81 | 12.84 | 12.36 | 12.39 | 48,713 | -0.28(-2.21%) |
Apr 20, 2022 | 12.58 | 12.82 | 12.32 | 12.67 | 34,560 | +0.16(+1.28%) |
Apr 19, 2022 | 11.89 | 12.52 | 11.89 | 12.51 | 62,325 | +0.35(+2.88%) |
Apr 18, 2022 | 12.39 | 12.75 | 12.10 | 12.16 | 39,895 | -0.38(-3.03%) |
Apr 14, 2022 | 12.81 | 12.81 | 12.44 | 12.54 | 48,344 | -0.27(-2.11%) |
Apr 13, 2022 | 12.43 | 12.85 | 12.42 | 12.81 | 31,909 | +0.45(+3.64%) |
Apr 12, 2022 | 12.48 | 12.90 | 12.19 | 12.36 | 41,503 | -0.02(-0.16%) |
Apr 11, 2022 | 12.53 | 13.02 | 12.25 | 12.38 | 62,010 | -0.16(-1.28%) |
Apr 08, 2022 | 12.75 | 12.75 | 12.35 | 12.54 | 58,218 | -0.22(-1.72%) |
Apr 07, 2022 | 12.78 | 12.85 | 12.43 | 12.76 | 36,601 | -0.03(-0.23%) |
Apr 06, 2022 | 13.04 | 13.04 | 12.55 | 12.79 | 61,177 | -0.37(-2.81%) |
Apr 05, 2022 | 13.50 | 13.50 | 13.12 | 13.16 | 95,275 | -0.40(-2.95%) |
Apr 04, 2022 | 13.34 | 13.65 | 13.20 | 13.56 | 39,471 | +0.25(+1.88%) |