Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.27 | 14.69 | 12.80 | 13.37 | 270,551 | -0.01(-0.07%) |
Jun 29, 2022 | 13.71 | 13.74 | 13.07 | 13.38 | 98,498 | -0.43(-3.11%) |
Jun 28, 2022 | 14.31 | 14.40 | 13.74 | 13.81 | 46,239 | -0.41(-2.88%) |
Jun 27, 2022 | 14.42 | 14.74 | 13.90 | 14.22 | 150,605 | -0.03(-0.21%) |
Jun 24, 2022 | 14.41 | 14.71 | 14.25 | 14.25 | 113,955 | +0.04(+0.28%) |
Jun 23, 2022 | 13.55 | 14.24 | 13.42 | 14.21 | 74,055 | +0.72(+5.34%) |
Jun 22, 2022 | 13.50 | 13.94 | 13.36 | 13.49 | 83,014 | -0.29(-2.10%) |
Jun 21, 2022 | 13.31 | 13.98 | 13.31 | 13.78 | 110,887 | +0.64(+4.87%) |
Jun 17, 2022 | 12.98 | 13.69 | 12.91 | 13.14 | 291,893 | +0.37(+2.90%) |
Jun 16, 2022 | 12.95 | 13.28 | 12.48 | 12.77 | 138,784 | -0.52(-3.91%) |
Jun 15, 2022 | 13.07 | 13.65 | 12.86 | 13.29 | 118,625 | +0.55(+4.32%) |
Jun 14, 2022 | 12.61 | 13.38 | 12.20 | 12.74 | 201,106 | +0.20(+1.59%) |
Jun 13, 2022 | 13.03 | 13.48 | 12.31 | 12.54 | 269,014 | -0.97(-7.18%) |
Jun 10, 2022 | 14.28 | 14.50 | 13.47 | 13.51 | 112,209 | -1.17(-7.97%) |
Jun 09, 2022 | 14.87 | 15.03 | 14.44 | 14.68 | 116,159 | -0.37(-2.46%) |
Jun 08, 2022 | 14.82 | 15.25 | 14.76 | 15.05 | 77,865 | +0.17(+1.14%) |
Jun 07, 2022 | 14.68 | 15.03 | 14.48 | 14.88 | 158,605 | -0.02(-0.13%) |
Jun 06, 2022 | 15.68 | 15.82 | 14.76 | 14.90 | 164,824 | -0.54(-3.50%) |
Jun 03, 2022 | 15.62 | 15.66 | 14.92 | 15.44 | 171,921 | -0.35(-2.22%) |
Jun 02, 2022 | 15.13 | 16.12 | 15.00 | 15.79 | 133,546 | +0.51(+3.34%) |
Jun 01, 2022 | 15.32 | 15.59 | 15.16 | 15.28 | 168,200 | +0.09(+0.59%) |
May 31, 2022 | 15.73 | 15.73 | 15.18 | 15.19 | 201,802 | -0.38(-2.44%) |
May 27, 2022 | 14.89 | 15.74 | 14.79 | 15.57 | 297,428 | +0.80(+5.42%) |
May 26, 2022 | 14.25 | 15.08 | 14.14 | 14.77 | 107,279 | +0.51(+3.58%) |
May 25, 2022 | 13.57 | 14.40 | 13.53 | 14.26 | 93,807 | +0.65(+4.78%) |
May 24, 2022 | 14.57 | 14.57 | 13.25 | 13.61 | 241,031 | -1.24(-8.35%) |
May 23, 2022 | 15.02 | 15.45 | 14.35 | 14.85 | 95,330 | -0.18(-1.20%) |
May 20, 2022 | 15.14 | 15.20 | 14.19 | 15.03 | 124,297 | +0.07(+0.47%) |
May 19, 2022 | 14.70 | 15.67 | 14.70 | 14.96 | 263,377 | +0.15(+1.01%) |
May 18, 2022 | 14.64 | 15.38 | 14.62 | 14.81 | 410,500 | -0.14(-0.94%) |
May 17, 2022 | 14.19 | 15.00 | 13.95 | 14.95 | 274,462 | +1.19(+8.65%) |
May 16, 2022 | 13.65 | 14.34 | 13.49 | 13.76 | 400,671 | +0.03(+0.22%) |
May 13, 2022 | 13.23 | 13.97 | 13.00 | 13.73 | 309,272 | +0.96(+7.52%) |
May 12, 2022 | 11.73 | 12.91 | 11.57 | 12.77 | 217,809 | +0.76(+6.33%) |
May 11, 2022 | 12.50 | 12.97 | 11.88 | 12.01 | 152,651 | -0.76(-5.95%) |
May 10, 2022 | 14.43 | 14.43 | 12.54 | 12.77 | 298,365 | -1.35(-9.56%) |
May 09, 2022 | 13.65 | 14.62 | 13.50 | 14.12 | 299,355 | -0.09(-0.63%) |
May 06, 2022 | 14.66 | 14.81 | 13.88 | 14.21 | 299,720 | -0.45(-3.07%) |
May 05, 2022 | 17.70 | 17.70 | 14.48 | 14.66 | 496,707 | -2.55(-14.82%) |
May 04, 2022 | 16.88 | 17.52 | 16.09 | 17.21 | 527,141 | +0.48(+2.87%) |
May 03, 2022 | 16.71 | 17.01 | 15.96 | 16.73 | 276,288 | +0.03(+0.18%) |
May 02, 2022 | 16.36 | 16.86 | 16.06 | 16.70 | 171,057 | +0.14(+0.85%) |
Apr 29, 2022 | 17.15 | 17.68 | 16.56 | 16.56 | 208,842 | -0.65(-3.78%) |
Apr 28, 2022 | 17.15 | 17.56 | 16.57 | 17.21 | 180,005 | +0.42(+2.50%) |
Apr 27, 2022 | 17.01 | 17.51 | 16.67 | 16.79 | 90,553 | -0.21(-1.24%) |
Apr 26, 2022 | 17.77 | 17.77 | 16.77 | 17.00 | 124,578 | -0.92(-5.13%) |
Apr 25, 2022 | 17.29 | 18.40 | 17.29 | 17.92 | 185,559 | +0.42(+2.40%) |
Apr 22, 2022 | 18.16 | 18.30 | 17.31 | 17.50 | 223,470 | -0.58(-3.21%) |
Apr 21, 2022 | 18.65 | 18.88 | 17.78 | 18.08 | 276,791 | -0.23(-1.26%) |
Apr 20, 2022 | 19.32 | 19.51 | 18.25 | 18.31 | 152,322 | -0.89(-4.64%) |
Apr 19, 2022 | 18.45 | 19.41 | 18.28 | 19.20 | 933,032 | +0.78(+4.23%) |
Apr 18, 2022 | 18.55 | 18.77 | 18.09 | 18.42 | 122,736 | -0.20(-1.07%) |
Apr 14, 2022 | 19.48 | 19.61 | 18.57 | 18.62 | 81,183 | -0.70(-3.62%) |
Apr 13, 2022 | 18.83 | 19.99 | 18.65 | 19.32 | 127,449 | +0.52(+2.77%) |
Apr 12, 2022 | 20.10 | 20.14 | 18.75 | 18.80 | 95,215 | -0.85(-4.33%) |
Apr 11, 2022 | 19.72 | 20.07 | 19.46 | 19.65 | 171,054 | -0.35(-1.75%) |
Apr 08, 2022 | 19.83 | 20.10 | 19.53 | 20.00 | 219,134 | -0.01(-0.05%) |
Apr 07, 2022 | 20.57 | 20.86 | 19.42 | 20.01 | 266,032 | -0.35(-1.72%) |
Apr 06, 2022 | 20.23 | 20.85 | 19.84 | 20.36 | 244,024 | -0.34(-1.64%) |
Apr 05, 2022 | 22.29 | 22.45 | 20.65 | 20.70 | 221,308 | -0.65(-3.04%) |
Apr 04, 2022 | 21.01 | 21.81 | 20.87 | 21.35 | 290,426 | +0.48(+2.30%) |