Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.97 | 20.91 | 19.35 | 20.59 | 262,993 | +0.21(+1.03%) |
Jun 29, 2022 | 19.33 | 20.60 | 19.27 | 20.38 | 530,028 | +0.87(+4.46%) |
Jun 28, 2022 | 19.49 | 19.80 | 19.05 | 19.51 | 230,662 | +0.11(+0.57%) |
Jun 27, 2022 | 19.08 | 19.55 | 18.03 | 19.40 | 289,252 | +0.32(+1.68%) |
Jun 24, 2022 | 18.89 | 19.42 | 18.17 | 19.08 | 1,019,014 | +0.37(+1.98%) |
Jun 23, 2022 | 15.88 | 18.73 | 15.88 | 18.71 | 280,173 | +2.94(+18.64%) |
Jun 22, 2022 | 14.89 | 16.21 | 14.89 | 15.77 | 304,357 | +0.67(+4.44%) |
Jun 21, 2022 | 14.45 | 15.16 | 14.15 | 15.10 | 249,604 | +0.96(+6.79%) |
Jun 17, 2022 | 14.32 | 15.10 | 13.95 | 14.14 | 349,832 | -0.01(-0.07%) |
Jun 16, 2022 | 13.78 | 14.22 | 13.47 | 14.15 | 192,826 | -0.37(-2.55%) |
Jun 15, 2022 | 13.98 | 15.06 | 13.98 | 14.52 | 313,607 | +0.80(+5.83%) |
Jun 14, 2022 | 13.69 | 13.88 | 13.01 | 13.72 | 205,699 | +0.15(+1.11%) |
Jun 13, 2022 | 13.40 | 13.99 | 13.34 | 13.57 | 238,465 | -0.56(-3.96%) |
Jun 10, 2022 | 14.15 | 14.46 | 13.50 | 14.13 | 284,100 | -0.51(-3.48%) |
Jun 09, 2022 | 15.60 | 16.19 | 14.28 | 14.64 | 369,491 | -1.21(-7.63%) |
Jun 08, 2022 | 15.00 | 15.88 | 14.69 | 15.85 | 224,778 | +0.85(+5.67%) |
Jun 07, 2022 | 13.54 | 15.01 | 13.35 | 15.00 | 256,527 | +1.16(+8.38%) |
Jun 06, 2022 | 14.76 | 15.18 | 13.55 | 13.84 | 156,085 | -0.40(-2.81%) |
Jun 03, 2022 | 14.05 | 14.59 | 13.95 | 14.24 | 228,456 | +0.11(+0.78%) |
Jun 02, 2022 | 13.42 | 14.38 | 13.29 | 14.13 | 174,372 | +0.66(+4.90%) |
Jun 01, 2022 | 14.09 | 14.19 | 12.99 | 13.47 | 244,134 | -0.45(-3.23%) |
May 31, 2022 | 15.44 | 15.60 | 13.65 | 13.92 | 315,524 | -1.44(-9.37%) |
May 27, 2022 | 14.18 | 15.45 | 14.10 | 15.36 | 313,365 | +1.31(+9.32%) |
May 26, 2022 | 13.39 | 14.17 | 13.26 | 14.05 | 532,099 | +0.75(+5.64%) |
May 25, 2022 | 13.69 | 14.00 | 12.96 | 13.30 | 424,468 | -0.54(-3.90%) |
May 24, 2022 | 14.09 | 14.23 | 13.43 | 13.84 | 160,915 | -0.48(-3.35%) |
May 23, 2022 | 14.49 | 14.79 | 13.94 | 14.32 | 466,407 | -0.03(-0.21%) |
May 20, 2022 | 15.49 | 15.67 | 13.79 | 14.35 | 259,530 | -0.96(-6.27%) |
May 19, 2022 | 15.21 | 15.98 | 15.09 | 15.31 | 337,009 | +0.10(+0.66%) |
May 18, 2022 | 15.85 | 16.73 | 14.59 | 15.21 | 273,408 | -1.08(-6.63%) |
May 17, 2022 | 16.68 | 17.43 | 15.76 | 16.29 | 188,950 | +0.27(+1.69%) |
May 16, 2022 | 16.55 | 16.95 | 14.81 | 16.02 | 355,684 | -0.49(-2.97%) |
May 13, 2022 | 14.00 | 16.96 | 13.90 | 16.51 | 572,938 | +2.28(+16.02%) |
May 12, 2022 | 13.17 | 14.94 | 12.67 | 14.23 | 1,260,974 | +0.69(+5.10%) |
May 11, 2022 | 17.30 | 17.65 | 13.38 | 13.54 | 465,446 | -4.18(-23.59%) |
May 10, 2022 | 15.40 | 17.82 | 15.00 | 17.72 | 324,963 | +2.23(+14.40%) |
May 09, 2022 | 16.65 | 16.93 | 15.36 | 15.49 | 239,965 | -1.72(-9.99%) |
May 06, 2022 | 18.37 | 18.48 | 16.80 | 17.21 | 226,920 | -1.34(-7.22%) |
May 05, 2022 | 19.29 | 19.78 | 17.87 | 18.55 | 142,984 | -1.30(-6.55%) |
May 04, 2022 | 18.46 | 19.90 | 17.77 | 19.85 | 351,308 | +1.48(+8.06%) |
May 03, 2022 | 18.30 | 19.39 | 18.11 | 18.37 | 230,714 | +0.05(+0.27%) |
May 02, 2022 | 17.60 | 18.68 | 17.56 | 18.32 | 418,320 | +0.57(+3.21%) |
Apr 29, 2022 | 17.56 | 18.25 | 17.30 | 17.75 | 232,421 | +0.13(+0.74%) |
Apr 28, 2022 | 16.71 | 17.70 | 15.98 | 17.62 | 286,348 | +1.07(+6.47%) |
Apr 27, 2022 | 15.46 | 16.74 | 15.46 | 16.55 | 153,397 | +0.99(+6.36%) |
Apr 26, 2022 | 17.47 | 17.47 | 15.24 | 15.56 | 340,607 | -2.03(-11.54%) |
Apr 25, 2022 | 18.04 | 18.55 | 17.16 | 17.59 | 289,881 | -0.69(-3.77%) |
Apr 22, 2022 | 19.07 | 19.46 | 17.91 | 18.28 | 352,117 | -0.89(-4.64%) |
Apr 21, 2022 | 19.70 | 19.78 | 18.95 | 19.17 | 148,243 | -0.22(-1.13%) |
Apr 20, 2022 | 19.71 | 19.71 | 18.69 | 19.39 | 173,766 | -0.01(-0.05%) |
Apr 19, 2022 | 19.05 | 19.93 | 19.03 | 19.40 | 123,882 | +0.36(+1.89%) |
Apr 18, 2022 | 19.01 | 19.34 | 18.31 | 19.04 | 116,455 | +0.00(+0.00%) |
Apr 14, 2022 | 18.76 | 19.54 | 18.43 | 19.04 | 151,423 | +0.20(+1.06%) |
Apr 13, 2022 | 19.48 | 19.48 | 18.58 | 18.84 | 287,717 | -0.60(-3.09%) |
Apr 12, 2022 | 19.75 | 20.20 | 19.16 | 19.44 | 410,869 | +0.15(+0.78%) |
Apr 11, 2022 | 18.69 | 19.55 | 18.11 | 19.29 | 240,401 | +0.28(+1.47%) |
Apr 08, 2022 | 18.93 | 19.06 | 18.12 | 19.01 | 230,496 | +0.01(+0.05%) |
Apr 07, 2022 | 19.80 | 20.10 | 18.98 | 19.00 | 194,641 | -0.76(-3.85%) |
Apr 06, 2022 | 19.60 | 19.93 | 18.37 | 19.76 | 240,845 | -0.11(-0.55%) |
Apr 05, 2022 | 20.71 | 20.71 | 19.47 | 19.87 | 126,412 | -0.87(-4.19%) |
Apr 04, 2022 | 20.62 | 21.38 | 20.00 | 20.74 | 219,587 | +0.13(+0.63%) |