Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.67 | 13.76 | 13.50 | 13.71 | 90,317 | +0.03(+0.20%) |
Jun 29, 2022 | 13.73 | 13.84 | 13.65 | 13.68 | 76,391 | -0.05(-0.40%) |
Jun 28, 2022 | 13.89 | 14.01 | 13.73 | 13.74 | 64,734 | -0.02(-0.13%) |
Jun 27, 2022 | 13.87 | 13.88 | 13.71 | 13.76 | 55,269 | +0.00(+0.00%) |
Jun 24, 2022 | 13.57 | 13.82 | 13.57 | 13.76 | 224,975 | +0.20(+1.48%) |
Jun 23, 2022 | 13.83 | 13.89 | 13.47 | 13.56 | 62,387 | -0.26(-1.85%) |
Jun 22, 2022 | 13.79 | 13.97 | 13.71 | 13.81 | 99,696 | +0.02(+0.13%) |
Jun 21, 2022 | 13.72 | 13.88 | 13.68 | 13.79 | 71,737 | +0.14(+1.00%) |
Jun 17, 2022 | 13.61 | 13.86 | 13.57 | 13.66 | 198,299 | +0.05(+0.40%) |
Jun 16, 2022 | 13.57 | 13.67 | 13.33 | 13.60 | 113,359 | -0.07(-0.53%) |
Jun 15, 2022 | 13.50 | 13.74 | 13.47 | 13.68 | 86,095 | +0.26(+1.91%) |
Jun 14, 2022 | 13.36 | 13.47 | 13.26 | 13.42 | 173,301 | +0.06(+0.48%) |
Jun 13, 2022 | 13.33 | 13.58 | 13.27 | 13.36 | 64,402 | -0.12(-0.88%) |
Jun 10, 2022 | 13.62 | 13.62 | 13.43 | 13.47 | 72,769 | -0.27(-1.93%) |
Jun 09, 2022 | 13.86 | 13.96 | 13.72 | 13.74 | 56,648 | -0.20(-1.44%) |
Jun 08, 2022 | 14.15 | 14.15 | 13.86 | 13.94 | 72,262 | -0.26(-1.85%) |
Jun 07, 2022 | 14.01 | 14.23 | 14.00 | 14.20 | 51,093 | +0.07(+0.51%) |
Jun 06, 2022 | 13.94 | 14.15 | 13.92 | 14.13 | 54,969 | +0.22(+1.56%) |
Jun 03, 2022 | 14.13 | 14.13 | 13.86 | 13.91 | 50,284 | -0.24(-1.72%) |
Jun 02, 2022 | 14.04 | 14.16 | 13.92 | 14.16 | 51,965 | +0.12(+0.84%) |
Jun 01, 2022 | 14.05 | 14.10 | 13.88 | 14.04 | 60,947 | -0.01(-0.06%) |
May 31, 2022 | 13.82 | 14.09 | 13.82 | 14.05 | 290,243 | +0.03(+0.19%) |
May 27, 2022 | 13.98 | 14.04 | 13.93 | 14.02 | 48,414 | +0.13(+0.91%) |
May 26, 2022 | 13.74 | 14.00 | 13.74 | 13.90 | 56,684 | +0.12(+0.85%) |
May 25, 2022 | 13.64 | 13.90 | 13.64 | 13.78 | 63,031 | +0.20(+1.47%) |
May 24, 2022 | 13.20 | 13.60 | 13.20 | 13.58 | 81,744 | +0.23(+1.69%) |
May 23, 2022 | 13.41 | 13.53 | 13.35 | 13.35 | 38,226 | +0.17(+1.30%) |
May 20, 2022 | 13.33 | 13.41 | 13.09 | 13.18 | 58,050 | -0.05(-0.41%) |
May 19, 2022 | 13.28 | 13.43 | 13.20 | 13.23 | 110,817 | -0.19(-1.42%) |
May 18, 2022 | 13.62 | 13.68 | 13.33 | 13.42 | 61,912 | -0.33(-2.37%) |
May 17, 2022 | 13.56 | 13.81 | 13.56 | 13.75 | 50,939 | +0.34(+2.56%) |
May 16, 2022 | 13.34 | 13.48 | 13.13 | 13.41 | 72,591 | +0.05(+0.34%) |
May 13, 2022 | 13.67 | 13.71 | 13.33 | 13.36 | 88,897 | -0.24(-1.80%) |
May 12, 2022 | 13.84 | 13.89 | 13.44 | 13.61 | 77,788 | -0.25(-1.83%) |
May 11, 2022 | 13.84 | 14.08 | 13.81 | 13.86 | 73,278 | +0.05(+0.39%) |
May 10, 2022 | 13.78 | 13.98 | 13.56 | 13.80 | 96,918 | +0.06(+0.46%) |
May 09, 2022 | 13.63 | 13.83 | 13.61 | 13.74 | 93,314 | -0.08(-0.59%) |
May 06, 2022 | 13.97 | 14.05 | 13.67 | 13.82 | 59,420 | -0.17(-1.23%) |
May 05, 2022 | 14.41 | 14.41 | 13.81 | 13.99 | 94,046 | -0.24(-1.72%) |
May 04, 2022 | 14.16 | 14.41 | 13.99 | 14.24 | 54,524 | +0.08(+0.57%) |
May 03, 2022 | 14.09 | 14.27 | 13.88 | 14.16 | 92,019 | +0.13(+0.90%) |
May 02, 2022 | 13.97 | 14.07 | 13.80 | 14.03 | 126,737 | +0.17(+1.24%) |
Apr 29, 2022 | 13.92 | 14.08 | 13.81 | 13.86 | 131,443 | -0.06(-0.45%) |
Apr 28, 2022 | 13.90 | 14.09 | 13.69 | 13.92 | 96,988 | -0.08(-0.58%) |
Apr 27, 2022 | 14.02 | 14.27 | 13.82 | 14.00 | 85,110 | -0.08(-0.58%) |
Apr 26, 2022 | 14.40 | 14.44 | 14.02 | 14.09 | 67,316 | -0.32(-2.20%) |
Apr 25, 2022 | 14.45 | 14.56 | 14.12 | 14.40 | 114,548 | -0.05(-0.31%) |
Apr 22, 2022 | 14.61 | 14.74 | 14.38 | 14.45 | 70,217 | -0.22(-1.48%) |
Apr 21, 2022 | 14.78 | 14.89 | 14.61 | 14.66 | 68,720 | -0.10(-0.67%) |
Apr 20, 2022 | 14.79 | 14.93 | 14.70 | 14.76 | 85,360 | +0.08(+0.55%) |
Apr 19, 2022 | 14.47 | 14.71 | 14.46 | 14.68 | 104,789 | +0.24(+1.63%) |
Apr 18, 2022 | 14.48 | 14.52 | 14.20 | 14.45 | 57,366 | -0.03(-0.19%) |
Apr 14, 2022 | 14.58 | 14.75 | 14.36 | 14.47 | 73,609 | -0.10(-0.68%) |
Apr 13, 2022 | 14.54 | 14.62 | 14.49 | 14.57 | 39,819 | +0.05(+0.37%) |
Apr 12, 2022 | 14.61 | 14.75 | 14.47 | 14.52 | 63,342 | -0.06(-0.43%) |
Apr 11, 2022 | 14.56 | 14.76 | 14.55 | 14.58 | 51,971 | +0.06(+0.44%) |
Apr 08, 2022 | 14.64 | 14.76 | 14.48 | 14.52 | 67,653 | -0.09(-0.62%) |
Apr 07, 2022 | 14.78 | 14.92 | 14.56 | 14.61 | 87,979 | -0.24(-1.58%) |
Apr 06, 2022 | 15.12 | 15.18 | 14.82 | 14.85 | 78,674 | -0.35(-2.32%) |
Apr 05, 2022 | 15.32 | 15.48 | 15.19 | 15.20 | 55,196 | -0.12(-0.77%) |
Apr 04, 2022 | 15.51 | 15.63 | 15.18 | 15.32 | 62,782 | -0.19(-1.23%) |