Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.75 | 12.77 | 12.50 | 12.63 | 76,266 | -0.38(-2.92%) |
Jun 29, 2022 | 12.93 | 13.01 | 12.85 | 13.01 | 444,690 | -0.21(-1.59%) |
Jun 28, 2022 | 13.35 | 13.37 | 13.16 | 13.22 | 424,698 | -0.03(-0.23%) |
Jun 27, 2022 | 13.22 | 13.25 | 13.08 | 13.25 | 140,336 | +0.14(+1.07%) |
Jun 24, 2022 | 13.00 | 13.18 | 12.99 | 13.11 | 184,067 | +0.18(+1.39%) |
Jun 23, 2022 | 12.94 | 12.95 | 12.78 | 12.93 | 89,250 | -0.23(-1.75%) |
Jun 22, 2022 | 13.06 | 13.32 | 13.06 | 13.16 | 156,365 | -0.44(-3.24%) |
Jun 21, 2022 | 13.77 | 13.77 | 13.60 | 13.60 | 128,103 | +0.29(+2.14%) |
Jun 17, 2022 | 13.53 | 13.54 | 13.24 | 13.31 | 102,644 | -0.24(-1.73%) |
Jun 16, 2022 | 13.59 | 13.62 | 13.41 | 13.55 | 121,040 | -1.28(-8.63%) |
Jun 15, 2022 | 14.93 | 14.96 | 14.60 | 14.83 | 102,135 | +0.28(+1.92%) |
Jun 14, 2022 | 14.73 | 14.80 | 14.51 | 14.55 | 134,344 | -0.02(-0.14%) |
Jun 13, 2022 | 14.65 | 14.71 | 14.54 | 14.57 | 79,038 | -0.37(-2.48%) |
Jun 10, 2022 | 14.95 | 15.03 | 14.88 | 14.94 | 172,225 | -0.63(-4.05%) |
Jun 09, 2022 | 15.90 | 15.90 | 15.57 | 15.57 | 44,931 | +0.33(+2.17%) |
Jun 08, 2022 | 15.38 | 15.43 | 15.22 | 15.24 | 71,820 | -0.23(-1.52%) |
Jun 07, 2022 | 15.32 | 15.48 | 15.31 | 15.47 | 101,580 | +0.29(+1.94%) |
Jun 06, 2022 | 15.38 | 15.43 | 15.18 | 15.18 | 51,707 | +0.01(+0.07%) |
Jun 03, 2022 | 15.23 | 15.25 | 15.13 | 15.17 | 37,109 | -0.25(-1.62%) |
Jun 02, 2022 | 15.13 | 15.47 | 15.09 | 15.42 | 105,154 | +0.36(+2.39%) |
Jun 01, 2022 | 15.24 | 15.27 | 14.98 | 15.06 | 132,352 | -0.09(-0.59%) |
May 31, 2022 | 15.05 | 15.29 | 15.05 | 15.15 | 131,665 | -0.22(-1.43%) |
May 27, 2022 | 15.23 | 15.41 | 15.23 | 15.37 | 57,475 | -0.27(-1.73%) |
May 26, 2022 | 15.90 | 15.90 | 15.56 | 15.64 | 35,950 | +0.09(+0.59%) |
May 25, 2022 | 15.04 | 15.56 | 15.04 | 15.55 | 67,104 | -0.01(-0.07%) |
May 24, 2022 | 15.58 | 15.64 | 15.41 | 15.56 | 75,978 | +0.17(+1.10%) |
May 23, 2022 | 15.23 | 15.44 | 15.23 | 15.39 | 85,440 | +0.43(+2.87%) |
May 20, 2022 | 15.00 | 15.00 | 14.80 | 14.96 | 54,640 | -0.26(-1.71%) |
May 19, 2022 | 14.96 | 15.24 | 14.93 | 15.22 | 62,910 | +0.48(+3.26%) |
May 18, 2022 | 14.98 | 15.01 | 14.70 | 14.74 | 39,158 | -0.54(-3.50%) |
May 17, 2022 | 15.29 | 15.33 | 15.14 | 15.28 | 83,501 | +0.09(+0.56%) |
May 16, 2022 | 15.15 | 15.25 | 15.03 | 15.19 | 86,683 | +0.16(+1.06%) |
May 13, 2022 | 14.97 | 15.17 | 14.96 | 15.03 | 49,067 | +0.23(+1.55%) |
May 12, 2022 | 14.76 | 14.92 | 14.67 | 14.80 | 80,927 | +0.20(+1.37%) |
May 11, 2022 | 14.70 | 14.93 | 14.55 | 14.60 | 110,836 | +0.15(+1.04%) |
May 10, 2022 | 14.71 | 14.71 | 14.41 | 14.45 | 103,723 | -0.13(-0.89%) |
May 09, 2022 | 14.82 | 14.86 | 14.55 | 14.58 | 112,218 | -0.79(-5.14%) |
May 06, 2022 | 15.37 | 15.57 | 15.28 | 15.37 | 189,072 | -0.26(-1.66%) |
May 05, 2022 | 15.78 | 15.84 | 15.44 | 15.63 | 96,522 | -0.58(-3.58%) |
May 04, 2022 | 15.93 | 16.21 | 15.71 | 16.21 | 73,045 | +0.33(+2.08%) |
May 03, 2022 | 15.85 | 15.96 | 15.84 | 15.88 | 97,332 | +0.20(+1.28%) |
May 02, 2022 | 15.75 | 15.77 | 15.54 | 15.68 | 77,944 | -0.18(-1.13%) |
Apr 29, 2022 | 16.20 | 16.20 | 15.86 | 15.86 | 61,764 | -0.17(-1.06%) |
Apr 28, 2022 | 15.96 | 16.09 | 15.89 | 16.03 | 67,617 | -0.33(-2.02%) |
Apr 27, 2022 | 16.32 | 16.53 | 16.22 | 16.36 | 79,660 | +0.26(+1.61%) |
Apr 26, 2022 | 16.32 | 16.35 | 15.90 | 16.10 | 87,700 | -0.27(-1.65%) |
Apr 25, 2022 | 16.34 | 16.43 | 16.11 | 16.37 | 56,385 | -0.17(-1.03%) |
Apr 22, 2022 | 16.85 | 16.85 | 16.49 | 16.54 | 81,516 | -0.14(-0.84%) |
Apr 21, 2022 | 16.98 | 17.00 | 16.66 | 16.68 | 28,029 | +0.04(+0.24%) |
Apr 20, 2022 | 16.73 | 16.75 | 16.57 | 16.64 | 43,692 | +0.23(+1.40%) |
Apr 19, 2022 | 16.24 | 16.41 | 16.23 | 16.41 | 168,236 | -0.02(-0.12%) |
Apr 18, 2022 | 15.95 | 16.43 | 15.95 | 16.43 | 77,533 | -0.04(-0.24%) |
Apr 14, 2022 | 16.47 | 16.54 | 16.30 | 16.47 | 34,440 | +0.00(+0.00%) |
Apr 13, 2022 | 16.33 | 16.51 | 16.33 | 16.47 | 52,804 | -0.01(-0.06%) |
Apr 12, 2022 | 16.69 | 16.74 | 16.41 | 16.48 | 68,649 | +0.10(+0.61%) |
Apr 11, 2022 | 16.66 | 16.66 | 16.32 | 16.38 | 78,748 | -0.13(-0.79%) |
Apr 08, 2022 | 16.34 | 16.60 | 16.29 | 16.51 | 48,268 | +0.39(+2.42%) |
Apr 07, 2022 | 16.13 | 16.13 | 15.86 | 16.12 | 105,211 | +0.53(+3.40%) |
Apr 06, 2022 | 15.52 | 15.66 | 15.37 | 15.59 | 140,039 | +0.07(+0.45%) |
Apr 05, 2022 | 15.63 | 15.65 | 15.46 | 15.52 | 140,460 | +0.01(+0.06%) |
Apr 04, 2022 | 15.20 | 15.58 | 15.14 | 15.51 | 136,835 | +0.30(+2.01%) |