Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.21 | 12.59 | 12.05 | 12.50 | 726,673 | +0.11(+0.89%) |
Jun 29, 2022 | 12.51 | 12.68 | 12.23 | 12.39 | 535,764 | -0.12(-0.96%) |
Jun 28, 2022 | 12.74 | 12.97 | 12.51 | 12.51 | 460,219 | -0.26(-2.04%) |
Jun 27, 2022 | 12.55 | 12.82 | 12.46 | 12.77 | 546,057 | +0.33(+2.65%) |
Jun 24, 2022 | 12.03 | 12.47 | 11.93 | 12.44 | 1,469,374 | +0.40(+3.32%) |
Jun 23, 2022 | 12.40 | 12.41 | 11.94 | 12.04 | 1,093,127 | -0.44(-3.53%) |
Jun 22, 2022 | 12.43 | 12.58 | 12.32 | 12.48 | 625,739 | -0.11(-0.87%) |
Jun 21, 2022 | 12.82 | 12.88 | 12.46 | 12.59 | 935,708 | -0.10(-0.79%) |
Jun 17, 2022 | 12.66 | 12.76 | 12.28 | 12.69 | 2,000,068 | +0.15(+1.20%) |
Jun 16, 2022 | 13.35 | 13.61 | 12.39 | 12.54 | 831,094 | -1.09(-8.00%) |
Jun 15, 2022 | 13.47 | 13.83 | 13.42 | 13.63 | 768,187 | +0.32(+2.40%) |
Jun 14, 2022 | 13.14 | 13.37 | 12.74 | 13.31 | 641,040 | +0.19(+1.45%) |
Jun 13, 2022 | 13.60 | 13.61 | 13.07 | 13.12 | 567,116 | -0.72(-5.20%) |
Jun 10, 2022 | 14.26 | 14.36 | 13.84 | 13.84 | 592,127 | -0.65(-4.49%) |
Jun 09, 2022 | 14.58 | 14.65 | 14.46 | 14.49 | 494,641 | -0.14(-0.96%) |
Jun 08, 2022 | 14.64 | 14.79 | 14.48 | 14.63 | 515,209 | -0.01(-0.07%) |
Jun 07, 2022 | 14.65 | 14.73 | 14.44 | 14.64 | 642,338 | -0.13(-0.88%) |
Jun 06, 2022 | 14.55 | 14.86 | 14.48 | 14.77 | 1,498,100 | +0.32(+2.21%) |
Jun 03, 2022 | 14.48 | 14.54 | 14.27 | 14.45 | 504,645 | -0.10(-0.69%) |
Jun 02, 2022 | 14.30 | 14.60 | 14.22 | 14.55 | 564,416 | +0.29(+2.03%) |
Jun 01, 2022 | 14.31 | 14.41 | 14.08 | 14.26 | 526,080 | -0.03(-0.21%) |
May 31, 2022 | 14.38 | 14.45 | 14.25 | 14.29 | 801,583 | -0.16(-1.11%) |
May 27, 2022 | 14.10 | 14.49 | 14.10 | 14.45 | 751,814 | +0.43(+3.07%) |
May 26, 2022 | 13.80 | 14.14 | 13.80 | 14.02 | 627,344 | +0.19(+1.37%) |
May 25, 2022 | 13.97 | 14.02 | 13.73 | 13.83 | 569,546 | -0.17(-1.21%) |
May 24, 2022 | 13.83 | 14.08 | 13.77 | 14.00 | 811,888 | +0.08(+0.57%) |
May 23, 2022 | 13.99 | 14.13 | 13.82 | 13.92 | 663,992 | +0.07(+0.51%) |
May 20, 2022 | 14.23 | 14.38 | 13.53 | 13.85 | 1,129,619 | -0.28(-1.98%) |
May 19, 2022 | 14.31 | 14.52 | 14.04 | 14.13 | 915,572 | -0.37(-2.55%) |
May 18, 2022 | 14.73 | 15.02 | 14.47 | 14.50 | 1,046,333 | -0.34(-2.29%) |
May 17, 2022 | 14.30 | 14.85 | 14.26 | 14.84 | 566,695 | +0.80(+5.70%) |
May 16, 2022 | 13.99 | 14.18 | 13.80 | 14.04 | 531,721 | +0.03(+0.21%) |
May 13, 2022 | 13.60 | 14.09 | 13.34 | 14.01 | 772,357 | +0.48(+3.55%) |
May 12, 2022 | 13.86 | 13.87 | 13.34 | 13.53 | 757,990 | -0.38(-2.73%) |
May 11, 2022 | 14.12 | 14.35 | 13.88 | 13.91 | 652,294 | -0.19(-1.35%) |
May 10, 2022 | 14.10 | 14.35 | 13.85 | 14.10 | 925,864 | +0.09(+0.64%) |
May 09, 2022 | 14.32 | 14.46 | 13.95 | 14.01 | 502,475 | -0.51(-3.51%) |
May 06, 2022 | 14.39 | 14.69 | 14.15 | 14.52 | 751,049 | +0.12(+0.83%) |
May 05, 2022 | 15.08 | 15.17 | 14.19 | 14.40 | 628,071 | -0.12(-0.83%) |
May 04, 2022 | 14.16 | 14.58 | 13.99 | 14.52 | 874,398 | +0.39(+2.76%) |
May 03, 2022 | 14.02 | 14.30 | 13.93 | 14.13 | 670,520 | +0.14(+1.00%) |
May 02, 2022 | 13.92 | 14.04 | 13.72 | 13.99 | 669,684 | +0.04(+0.29%) |
Apr 29, 2022 | 14.19 | 14.41 | 13.88 | 13.95 | 675,487 | -0.32(-2.24%) |
Apr 28, 2022 | 13.67 | 14.28 | 13.61 | 14.27 | 693,333 | +0.73(+5.39%) |
Apr 27, 2022 | 13.54 | 13.80 | 13.44 | 13.54 | 625,217 | +0.04(+0.30%) |
Apr 26, 2022 | 13.72 | 13.79 | 13.49 | 13.50 | 621,470 | -0.35(-2.53%) |
Apr 25, 2022 | 13.74 | 13.89 | 13.51 | 13.85 | 486,025 | +0.04(+0.29%) |
Apr 22, 2022 | 14.04 | 14.17 | 13.78 | 13.81 | 369,293 | -0.32(-2.26%) |
Apr 21, 2022 | 14.47 | 14.49 | 14.10 | 14.13 | 467,770 | -0.24(-1.67%) |
Apr 20, 2022 | 14.34 | 14.82 | 14.31 | 14.37 | 431,324 | +0.10(+0.70%) |
Apr 19, 2022 | 13.78 | 14.54 | 13.78 | 14.27 | 737,682 | +0.66(+4.85%) |
Apr 18, 2022 | 13.62 | 13.76 | 13.56 | 13.61 | 633,625 | +0.01(+0.07%) |
Apr 14, 2022 | 13.74 | 13.85 | 13.58 | 13.60 | 606,531 | -0.04(-0.29%) |
Apr 13, 2022 | 13.62 | 13.86 | 13.52 | 13.64 | 1,934,780 | +0.09(+0.66%) |
Apr 12, 2022 | 13.50 | 13.70 | 13.50 | 13.55 | 632,717 | +0.04(+0.30%) |
Apr 11, 2022 | 13.75 | 13.92 | 13.49 | 13.51 | 672,859 | -0.30(-2.17%) |
Apr 08, 2022 | 14.15 | 14.15 | 13.77 | 13.81 | 712,511 | -0.36(-2.54%) |
Apr 07, 2022 | 14.26 | 14.29 | 14.05 | 14.17 | 694,570 | -0.05(-0.35%) |
Apr 06, 2022 | 14.25 | 14.41 | 14.09 | 14.22 | 714,789 | -0.08(-0.56%) |
Apr 05, 2022 | 14.57 | 14.67 | 14.25 | 14.30 | 801,983 | -0.34(-2.32%) |
Apr 04, 2022 | 14.74 | 14.89 | 14.50 | 14.64 | 637,161 | -0.12(-0.81%) |