Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.77 | 13.14 | 12.59 | 13.12 | 76,335 | +0.11(+0.85%) |
Jun 29, 2022 | 13.68 | 13.68 | 12.96 | 13.01 | 49,427 | -0.72(-5.24%) |
Jun 28, 2022 | 14.01 | 14.19 | 13.71 | 13.73 | 84,517 | -0.30(-2.14%) |
Jun 27, 2022 | 13.53 | 14.12 | 13.30 | 14.03 | 62,117 | +0.61(+4.55%) |
Jun 24, 2022 | 13.19 | 13.44 | 12.95 | 13.42 | 151,094 | +0.22(+1.67%) |
Jun 23, 2022 | 13.63 | 13.72 | 12.89 | 13.20 | 62,472 | -0.49(-3.58%) |
Jun 22, 2022 | 12.85 | 13.71 | 12.85 | 13.69 | 69,690 | +0.66(+5.07%) |
Jun 21, 2022 | 13.29 | 13.44 | 13.01 | 13.03 | 69,593 | -0.11(-0.84%) |
Jun 17, 2022 | 13.79 | 13.96 | 13.09 | 13.14 | 252,382 | -0.65(-4.71%) |
Jun 16, 2022 | 14.27 | 14.56 | 13.68 | 13.79 | 216,875 | -0.87(-5.93%) |
Jun 15, 2022 | 14.63 | 15.00 | 14.48 | 14.66 | 151,315 | +0.15(+1.03%) |
Jun 14, 2022 | 14.74 | 15.01 | 13.81 | 14.51 | 124,213 | -1.13(-7.23%) |
Jun 13, 2022 | 15.33 | 15.77 | 15.15 | 15.64 | 83,060 | -0.15(-0.95%) |
Jun 10, 2022 | 15.95 | 16.20 | 15.65 | 15.79 | 71,586 | -0.48(-2.95%) |
Jun 09, 2022 | 16.03 | 16.41 | 15.95 | 16.27 | 53,159 | +0.08(+0.49%) |
Jun 08, 2022 | 15.92 | 16.23 | 15.64 | 16.19 | 53,001 | +0.30(+1.89%) |
Jun 07, 2022 | 15.38 | 16.03 | 15.35 | 15.89 | 53,097 | +0.29(+1.86%) |
Jun 06, 2022 | 14.98 | 15.64 | 14.88 | 15.60 | 47,068 | +0.65(+4.35%) |
Jun 03, 2022 | 15.25 | 15.44 | 14.62 | 14.95 | 39,421 | -0.42(-2.73%) |
Jun 02, 2022 | 14.82 | 15.46 | 14.82 | 15.37 | 37,349 | +0.59(+3.99%) |
Jun 01, 2022 | 14.91 | 14.95 | 14.33 | 14.78 | 61,155 | -0.05(-0.34%) |
May 31, 2022 | 13.97 | 15.26 | 13.97 | 14.83 | 72,294 | +0.82(+5.85%) |
May 27, 2022 | 14.02 | 14.33 | 13.88 | 14.01 | 164,096 | +0.05(+0.36%) |
May 26, 2022 | 14.32 | 14.55 | 13.93 | 13.96 | 109,830 | -0.17(-1.20%) |
May 25, 2022 | 13.98 | 14.29 | 13.97 | 14.13 | 46,844 | +0.21(+1.51%) |
May 24, 2022 | 13.81 | 13.96 | 13.55 | 13.92 | 39,332 | +0.07(+0.51%) |
May 23, 2022 | 13.83 | 14.16 | 13.52 | 13.85 | 68,236 | +0.25(+1.84%) |
May 20, 2022 | 13.87 | 13.99 | 13.10 | 13.60 | 101,816 | -0.07(-0.51%) |
May 19, 2022 | 13.82 | 14.03 | 13.55 | 13.67 | 72,038 | -0.16(-1.16%) |
May 18, 2022 | 13.92 | 14.16 | 13.75 | 13.83 | 136,776 | -0.21(-1.50%) |
May 17, 2022 | 13.87 | 14.11 | 13.80 | 14.04 | 118,928 | +0.49(+3.62%) |
May 16, 2022 | 13.97 | 14.24 | 13.51 | 13.55 | 59,252 | -0.44(-3.15%) |
May 13, 2022 | 13.71 | 14.15 | 13.70 | 13.99 | 182,215 | +0.40(+2.94%) |
May 12, 2022 | 13.34 | 13.71 | 13.10 | 13.59 | 57,299 | +0.28(+2.10%) |
May 11, 2022 | 13.80 | 14.08 | 13.28 | 13.31 | 37,898 | -0.61(-4.38%) |
May 10, 2022 | 14.44 | 14.44 | 13.86 | 13.92 | 89,062 | -0.32(-2.25%) |
May 09, 2022 | 14.38 | 14.96 | 14.05 | 14.24 | 45,673 | -0.33(-2.26%) |
May 06, 2022 | 14.78 | 16.26 | 14.35 | 14.57 | 46,163 | -0.24(-1.65%) |
May 05, 2022 | 15.38 | 15.38 | 14.58 | 14.81 | 34,400 | -0.85(-5.40%) |
May 04, 2022 | 15.12 | 15.71 | 14.77 | 15.66 | 30,940 | +0.47(+3.09%) |
May 03, 2022 | 15.36 | 15.68 | 14.96 | 15.19 | 82,823 | -0.25(-1.62%) |
May 02, 2022 | 15.29 | 15.59 | 14.95 | 15.44 | 56,894 | +0.23(+1.51%) |
Apr 29, 2022 | 15.26 | 15.50 | 15.04 | 15.21 | 89,016 | -0.24(-1.55%) |
Apr 28, 2022 | 15.42 | 15.66 | 15.18 | 15.45 | 42,800 | +0.10(+0.65%) |
Apr 27, 2022 | 15.17 | 15.55 | 15.16 | 15.35 | 36,736 | +0.19(+1.25%) |
Apr 26, 2022 | 15.59 | 15.59 | 15.09 | 15.16 | 40,506 | -0.52(-3.32%) |
Apr 25, 2022 | 15.63 | 15.99 | 15.33 | 15.68 | 29,278 | -0.12(-0.76%) |
Apr 22, 2022 | 15.82 | 15.90 | 15.65 | 15.80 | 21,861 | -0.19(-1.19%) |
Apr 21, 2022 | 16.31 | 16.31 | 15.82 | 15.99 | 29,854 | -0.03(-0.19%) |
Apr 20, 2022 | 16.10 | 16.41 | 15.91 | 16.02 | 23,925 | -0.11(-0.68%) |
Apr 19, 2022 | 15.82 | 16.44 | 15.82 | 16.13 | 32,211 | +0.36(+2.28%) |
Apr 18, 2022 | 16.19 | 16.19 | 15.67 | 15.77 | 40,208 | -0.01(-0.06%) |
Apr 14, 2022 | 15.99 | 16.19 | 15.70 | 15.78 | 23,917 | -0.11(-0.69%) |
Apr 13, 2022 | 15.99 | 15.99 | 15.72 | 15.89 | 28,880 | +0.08(+0.51%) |
Apr 12, 2022 | 15.98 | 16.28 | 15.69 | 15.81 | 30,078 | +0.00(+0.00%) |
Apr 11, 2022 | 16.01 | 16.21 | 15.69 | 15.81 | 36,156 | -0.24(-1.50%) |
Apr 08, 2022 | 16.27 | 16.47 | 15.99 | 16.05 | 22,286 | -0.21(-1.29%) |
Apr 07, 2022 | 16.30 | 16.48 | 16.00 | 16.26 | 51,580 | +0.07(+0.43%) |
Apr 06, 2022 | 16.28 | 17.12 | 15.86 | 16.19 | 55,751 | -0.08(-0.49%) |
Apr 05, 2022 | 17.17 | 17.17 | 16.21 | 16.27 | 59,255 | -1.05(-6.06%) |
Apr 04, 2022 | 17.78 | 17.78 | 17.24 | 17.32 | 43,200 | -0.45(-2.53%) |