Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.69 | 13.79 | 13.53 | 13.74 | 90,127 | +0.03(+0.20%) |
Jun 29, 2022 | 13.76 | 13.87 | 13.68 | 13.71 | 76,231 | -0.05(-0.40%) |
Jun 28, 2022 | 13.91 | 14.04 | 13.76 | 13.77 | 64,598 | -0.02(-0.13%) |
Jun 27, 2022 | 13.90 | 13.91 | 13.74 | 13.79 | 55,153 | +0.00(+0.00%) |
Jun 24, 2022 | 13.59 | 13.85 | 13.59 | 13.79 | 224,504 | +0.20(+1.48%) |
Jun 23, 2022 | 13.86 | 13.92 | 13.49 | 13.58 | 62,256 | -0.26(-1.85%) |
Jun 22, 2022 | 13.82 | 14.00 | 13.74 | 13.84 | 99,487 | +0.02(+0.13%) |
Jun 21, 2022 | 13.75 | 13.91 | 13.70 | 13.82 | 71,587 | +0.14(+1.00%) |
Jun 17, 2022 | 13.64 | 13.89 | 13.60 | 13.69 | 197,883 | +0.06(+0.40%) |
Jun 16, 2022 | 13.60 | 13.69 | 13.36 | 13.63 | 113,122 | -0.07(-0.53%) |
Jun 15, 2022 | 13.53 | 13.77 | 13.49 | 13.70 | 85,915 | +0.26(+1.91%) |
Jun 14, 2022 | 13.39 | 13.49 | 13.29 | 13.45 | 172,938 | +0.06(+0.48%) |
Jun 13, 2022 | 13.36 | 13.61 | 13.30 | 13.38 | 64,267 | -0.12(-0.88%) |
Jun 10, 2022 | 13.65 | 13.65 | 13.46 | 13.50 | 72,616 | -0.27(-1.93%) |
Jun 09, 2022 | 13.89 | 13.99 | 13.75 | 13.77 | 56,530 | -0.20(-1.44%) |
Jun 08, 2022 | 14.18 | 14.18 | 13.89 | 13.97 | 72,111 | -0.26(-1.85%) |
Jun 07, 2022 | 14.04 | 14.26 | 14.03 | 14.23 | 50,986 | +0.07(+0.51%) |
Jun 06, 2022 | 13.97 | 14.18 | 13.95 | 14.16 | 54,854 | +0.22(+1.56%) |
Jun 03, 2022 | 14.16 | 14.16 | 13.89 | 13.94 | 50,179 | -0.24(-1.73%) |
Jun 02, 2022 | 14.07 | 14.19 | 13.95 | 14.19 | 51,857 | +0.12(+0.84%) |
Jun 01, 2022 | 14.08 | 14.13 | 13.91 | 14.07 | 60,819 | -0.01(-0.06%) |
May 31, 2022 | 13.85 | 14.12 | 13.85 | 14.08 | 289,635 | +0.03(+0.19%) |
May 27, 2022 | 14.01 | 14.07 | 13.96 | 14.05 | 48,312 | +0.13(+0.91%) |
May 26, 2022 | 13.77 | 14.03 | 13.77 | 13.92 | 56,566 | +0.12(+0.85%) |
May 25, 2022 | 13.67 | 13.92 | 13.67 | 13.81 | 62,899 | +0.20(+1.47%) |
May 24, 2022 | 13.23 | 13.63 | 13.23 | 13.61 | 81,573 | +0.23(+1.69%) |
May 23, 2022 | 13.43 | 13.56 | 13.38 | 13.38 | 38,146 | +0.17(+1.30%) |
May 20, 2022 | 13.35 | 13.43 | 13.11 | 13.21 | 57,928 | -0.05(-0.41%) |
May 19, 2022 | 13.31 | 13.46 | 13.23 | 13.26 | 110,585 | -0.19(-1.42%) |
May 18, 2022 | 13.65 | 13.71 | 13.36 | 13.45 | 61,782 | -0.33(-2.37%) |
May 17, 2022 | 13.59 | 13.84 | 13.59 | 13.78 | 50,833 | +0.34(+2.56%) |
May 16, 2022 | 13.37 | 13.51 | 13.15 | 13.43 | 72,439 | +0.05(+0.34%) |
May 13, 2022 | 13.70 | 13.74 | 13.36 | 13.39 | 88,711 | -0.24(-1.79%) |
May 12, 2022 | 13.87 | 13.92 | 13.47 | 13.63 | 77,625 | -0.25(-1.83%) |
May 11, 2022 | 13.87 | 14.11 | 13.84 | 13.89 | 73,124 | +0.05(+0.39%) |
May 10, 2022 | 13.81 | 14.01 | 13.59 | 13.83 | 96,715 | +0.06(+0.46%) |
May 09, 2022 | 13.66 | 13.86 | 13.64 | 13.77 | 93,118 | -0.08(-0.59%) |
May 06, 2022 | 14.00 | 14.08 | 13.70 | 13.85 | 59,296 | -0.17(-1.23%) |
May 05, 2022 | 14.44 | 14.44 | 13.84 | 14.02 | 93,850 | -0.24(-1.72%) |
May 04, 2022 | 14.19 | 14.44 | 14.02 | 14.27 | 54,410 | +0.08(+0.58%) |
May 03, 2022 | 14.12 | 14.30 | 13.91 | 14.19 | 91,826 | +0.13(+0.90%) |
May 02, 2022 | 14.00 | 14.10 | 13.83 | 14.06 | 126,472 | +0.17(+1.24%) |
Apr 29, 2022 | 13.95 | 14.11 | 13.84 | 13.89 | 131,168 | -0.06(-0.45%) |
Apr 28, 2022 | 13.92 | 14.11 | 13.72 | 13.95 | 96,785 | -0.08(-0.58%) |
Apr 27, 2022 | 14.05 | 14.30 | 13.85 | 14.03 | 84,932 | -0.08(-0.58%) |
Apr 26, 2022 | 14.43 | 14.47 | 14.05 | 14.11 | 67,175 | -0.32(-2.20%) |
Apr 25, 2022 | 14.48 | 14.59 | 14.15 | 14.43 | 114,308 | -0.05(-0.31%) |
Apr 22, 2022 | 14.64 | 14.77 | 14.41 | 14.48 | 70,070 | -0.22(-1.48%) |
Apr 21, 2022 | 14.81 | 14.93 | 14.64 | 14.69 | 68,576 | -0.10(-0.67%) |
Apr 20, 2022 | 14.82 | 14.96 | 14.73 | 14.79 | 85,181 | +0.08(+0.55%) |
Apr 19, 2022 | 14.50 | 14.74 | 14.49 | 14.71 | 104,570 | +0.24(+1.63%) |
Apr 18, 2022 | 14.51 | 14.55 | 14.23 | 14.48 | 57,246 | -0.03(-0.19%) |
Apr 14, 2022 | 14.61 | 14.78 | 14.39 | 14.50 | 73,455 | -0.10(-0.68%) |
Apr 13, 2022 | 14.57 | 14.65 | 14.52 | 14.60 | 39,736 | +0.05(+0.37%) |
Apr 12, 2022 | 14.64 | 14.78 | 14.50 | 14.55 | 63,210 | -0.06(-0.43%) |
Apr 11, 2022 | 14.60 | 14.79 | 14.58 | 14.61 | 51,862 | +0.06(+0.44%) |
Apr 08, 2022 | 14.67 | 14.79 | 14.51 | 14.55 | 67,512 | -0.09(-0.62%) |
Apr 07, 2022 | 14.81 | 14.95 | 14.60 | 14.64 | 87,795 | -0.24(-1.58%) |
Apr 06, 2022 | 15.15 | 15.21 | 14.85 | 14.88 | 78,510 | -0.35(-2.32%) |
Apr 05, 2022 | 15.35 | 15.51 | 15.22 | 15.23 | 55,081 | -0.12(-0.77%) |
Apr 04, 2022 | 15.54 | 15.66 | 15.21 | 15.35 | 62,650 | -0.19(-1.22%) |