Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.61 | 12.73 | 12.11 | 12.21 | 1,569,112 | -0.60(-4.72%) |
Jun 29, 2022 | 13.25 | 13.33 | 12.58 | 12.82 | 1,301,894 | -0.38(-2.89%) |
Jun 28, 2022 | 13.24 | 13.71 | 13.14 | 13.20 | 1,256,304 | -0.12(-0.91%) |
Jun 27, 2022 | 15.39 | 15.49 | 13.27 | 13.32 | 3,995,613 | -1.97(-12.90%) |
Jun 24, 2022 | 13.19 | 15.55 | 12.93 | 15.29 | 6,789,438 | +1.93(+14.48%) |
Jun 23, 2022 | 12.23 | 13.42 | 12.23 | 13.36 | 3,057,036 | +1.17(+9.62%) |
Jun 22, 2022 | 12.38 | 12.52 | 12.11 | 12.19 | 1,119,886 | -0.30(-2.38%) |
Jun 21, 2022 | 12.68 | 12.80 | 12.39 | 12.48 | 1,287,705 | +0.01(+0.07%) |
Jun 17, 2022 | 12.62 | 12.73 | 12.25 | 12.47 | 1,428,536 | -0.10(-0.81%) |
Jun 16, 2022 | 13.18 | 13.30 | 12.46 | 12.58 | 1,500,464 | -0.94(-6.95%) |
Jun 15, 2022 | 13.55 | 13.78 | 13.38 | 13.52 | 1,060,016 | +0.05(+0.35%) |
Jun 14, 2022 | 13.50 | 13.67 | 13.34 | 13.47 | 676,275 | -0.03(-0.21%) |
Jun 13, 2022 | 13.83 | 14.14 | 13.37 | 13.50 | 853,347 | -0.72(-5.04%) |
Jun 10, 2022 | 14.13 | 14.47 | 14.13 | 14.21 | 771,714 | -0.13(-0.91%) |
Jun 09, 2022 | 14.20 | 14.41 | 14.12 | 14.34 | 599,081 | +0.04(+0.26%) |
Jun 08, 2022 | 14.49 | 14.72 | 14.19 | 14.31 | 764,872 | -0.32(-2.16%) |
Jun 07, 2022 | 14.17 | 14.76 | 14.15 | 14.62 | 1,278,814 | +0.35(+2.48%) |
Jun 06, 2022 | 14.26 | 14.42 | 14.01 | 14.27 | 1,156,300 | +0.08(+0.59%) |
Jun 03, 2022 | 14.58 | 14.70 | 14.15 | 14.19 | 826,682 | -0.60(-4.03%) |
Jun 02, 2022 | 14.12 | 14.79 | 13.96 | 14.78 | 1,584,325 | +0.80(+5.72%) |
Jun 01, 2022 | 14.59 | 14.61 | 13.97 | 13.98 | 934,132 | -0.42(-2.91%) |
May 31, 2022 | 14.18 | 14.59 | 13.81 | 14.40 | 1,658,162 | +0.26(+1.84%) |
May 27, 2022 | 14.18 | 14.42 | 13.84 | 14.14 | 1,118,666 | +0.07(+0.53%) |
May 26, 2022 | 14.00 | 14.41 | 14.00 | 14.06 | 1,225,365 | +0.20(+1.48%) |
May 25, 2022 | 13.02 | 14.33 | 12.81 | 13.86 | 3,150,629 | +0.89(+6.89%) |
May 24, 2022 | 12.74 | 13.21 | 12.48 | 12.97 | 1,671,820 | +0.14(+1.09%) |
May 23, 2022 | 13.08 | 13.20 | 12.69 | 12.83 | 775,050 | -0.20(-1.50%) |
May 20, 2022 | 12.83 | 13.04 | 12.60 | 13.02 | 647,727 | +0.27(+2.12%) |
May 19, 2022 | 12.37 | 12.89 | 12.37 | 12.75 | 608,948 | +0.19(+1.48%) |
May 18, 2022 | 13.28 | 13.33 | 12.40 | 12.57 | 966,976 | -0.74(-5.59%) |
May 17, 2022 | 13.35 | 13.57 | 13.16 | 13.31 | 484,057 | +0.16(+1.20%) |
May 16, 2022 | 13.13 | 13.72 | 13.11 | 13.15 | 663,578 | +0.00(+0.00%) |
May 13, 2022 | 12.90 | 13.31 | 12.90 | 13.15 | 598,376 | +0.31(+2.39%) |
May 12, 2022 | 12.55 | 12.98 | 12.42 | 12.85 | 626,426 | +0.22(+1.77%) |
May 11, 2022 | 12.81 | 13.11 | 12.60 | 12.62 | 699,515 | -0.14(-1.09%) |
May 10, 2022 | 13.01 | 13.03 | 12.55 | 12.76 | 664,784 | -0.19(-1.44%) |
May 09, 2022 | 12.78 | 13.09 | 12.70 | 12.95 | 598,027 | -0.02(-0.14%) |
May 06, 2022 | 13.16 | 13.21 | 12.75 | 12.97 | 473,437 | -0.21(-1.62%) |
May 05, 2022 | 13.66 | 13.80 | 12.95 | 13.18 | 664,465 | -0.54(-3.93%) |
May 04, 2022 | 13.49 | 13.76 | 13.29 | 13.72 | 635,185 | +0.27(+2.01%) |
May 03, 2022 | 13.10 | 13.68 | 13.04 | 13.45 | 827,305 | +0.25(+1.90%) |
May 02, 2022 | 12.73 | 13.24 | 12.67 | 13.20 | 729,727 | +0.43(+3.35%) |
Apr 29, 2022 | 12.90 | 13.27 | 12.73 | 12.77 | 811,114 | -0.11(-0.87%) |
Apr 28, 2022 | 13.07 | 13.15 | 12.72 | 12.88 | 702,561 | -0.01(-0.07%) |
Apr 27, 2022 | 13.18 | 13.33 | 12.83 | 12.89 | 864,663 | -0.29(-2.19%) |
Apr 26, 2022 | 13.55 | 13.62 | 13.16 | 13.18 | 671,237 | -0.51(-3.74%) |
Apr 25, 2022 | 13.22 | 13.70 | 13.12 | 13.69 | 701,755 | +0.40(+3.01%) |
Apr 22, 2022 | 13.49 | 13.54 | 13.17 | 13.29 | 600,132 | -0.24(-1.79%) |
Apr 21, 2022 | 13.97 | 14.01 | 13.44 | 13.53 | 590,799 | -0.28(-2.02%) |
Apr 20, 2022 | 14.08 | 14.18 | 13.80 | 13.81 | 557,530 | -0.14(-1.00%) |
Apr 19, 2022 | 13.64 | 14.09 | 13.55 | 13.95 | 492,624 | +0.27(+1.97%) |
Apr 18, 2022 | 13.65 | 13.76 | 13.41 | 13.68 | 598,670 | -0.01(-0.07%) |
Apr 14, 2022 | 13.79 | 13.88 | 13.65 | 13.69 | 558,225 | -0.09(-0.67%) |
Apr 13, 2022 | 13.85 | 13.95 | 13.74 | 13.79 | 546,003 | -0.07(-0.47%) |
Apr 12, 2022 | 13.84 | 14.22 | 13.79 | 13.85 | 666,247 | +0.10(+0.74%) |
Apr 11, 2022 | 13.86 | 14.02 | 13.69 | 13.75 | 895,348 | -0.15(-1.07%) |
Apr 08, 2022 | 13.93 | 14.19 | 13.85 | 13.90 | 642,518 | +0.03(+0.20%) |
Apr 07, 2022 | 13.67 | 13.93 | 13.48 | 13.87 | 767,283 | +0.24(+1.78%) |
Apr 06, 2022 | 13.95 | 14.07 | 13.60 | 13.63 | 873,942 | -0.44(-3.11%) |
Apr 05, 2022 | 14.44 | 14.56 | 14.01 | 14.06 | 896,375 | -0.41(-2.83%) |
Apr 04, 2022 | 14.38 | 14.63 | 14.26 | 14.47 | 630,901 | +0.12(+0.84%) |