Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.04 | 14.12 | 13.79 | 13.91 | 279,395 | -0.19(-1.34%) |
Jun 29, 2022 | 14.08 | 14.18 | 13.95 | 14.10 | 176,585 | +0.05(+0.37%) |
Jun 28, 2022 | 14.43 | 14.60 | 13.99 | 14.05 | 188,200 | -0.27(-1.86%) |
Jun 27, 2022 | 14.51 | 14.57 | 14.22 | 14.32 | 155,871 | -0.11(-0.77%) |
Jun 24, 2022 | 14.13 | 14.44 | 14.10 | 14.43 | 141,178 | +0.46(+3.26%) |
Jun 23, 2022 | 13.77 | 13.98 | 13.72 | 13.97 | 114,638 | +0.31(+2.26%) |
Jun 22, 2022 | 13.62 | 13.87 | 13.56 | 13.66 | 190,476 | -0.09(-0.64%) |
Jun 21, 2022 | 13.55 | 13.84 | 13.55 | 13.75 | 170,615 | +0.35(+2.61%) |
Jun 17, 2022 | 13.36 | 13.51 | 13.24 | 13.40 | 143,879 | +0.10(+0.77%) |
Jun 16, 2022 | 13.80 | 13.80 | 13.22 | 13.30 | 318,540 | -0.74(-5.28%) |
Jun 15, 2022 | 13.98 | 14.22 | 13.84 | 14.04 | 239,310 | +0.20(+1.48%) |
Jun 14, 2022 | 14.01 | 14.10 | 13.74 | 13.84 | 160,675 | -0.17(-1.22%) |
Jun 13, 2022 | 14.31 | 14.31 | 13.96 | 14.01 | 196,753 | -0.60(-4.14%) |
Jun 10, 2022 | 14.83 | 14.83 | 14.54 | 14.61 | 143,452 | -0.38(-2.56%) |
Jun 09, 2022 | 15.21 | 15.34 | 14.99 | 14.99 | 131,112 | -0.21(-1.40%) |
Jun 08, 2022 | 15.37 | 15.38 | 15.17 | 15.21 | 122,163 | -0.14(-0.89%) |
Jun 07, 2022 | 15.06 | 15.34 | 14.98 | 15.34 | 125,607 | +0.22(+1.46%) |
Jun 06, 2022 | 15.16 | 15.34 | 15.03 | 15.12 | 237,693 | +0.02(+0.11%) |
Jun 03, 2022 | 15.37 | 15.37 | 15.07 | 15.11 | 115,671 | -0.35(-2.26%) |
Jun 02, 2022 | 15.05 | 15.47 | 14.99 | 15.46 | 86,139 | +0.41(+2.72%) |
Jun 01, 2022 | 15.45 | 15.50 | 15.00 | 15.05 | 277,020 | -0.26(-1.72%) |
May 31, 2022 | 15.28 | 15.47 | 15.09 | 15.31 | 183,568 | -0.02(-0.11%) |
May 27, 2022 | 14.94 | 15.34 | 14.94 | 15.33 | 189,784 | +0.49(+3.33%) |
May 26, 2022 | 14.41 | 14.90 | 14.41 | 14.83 | 125,907 | +0.44(+3.08%) |
May 25, 2022 | 14.19 | 14.47 | 14.16 | 14.39 | 216,546 | +0.18(+1.26%) |
May 24, 2022 | 14.48 | 14.49 | 14.13 | 14.21 | 256,137 | -0.39(-2.68%) |
May 23, 2022 | 14.49 | 14.63 | 14.37 | 14.60 | 112,036 | +0.17(+1.16%) |
May 20, 2022 | 14.54 | 14.60 | 14.07 | 14.44 | 136,224 | +0.08(+0.53%) |
May 19, 2022 | 14.37 | 14.51 | 14.20 | 14.36 | 194,580 | -0.08(-0.53%) |
May 18, 2022 | 14.90 | 14.93 | 14.41 | 14.44 | 192,051 | -0.62(-4.10%) |
May 17, 2022 | 14.88 | 15.07 | 14.78 | 15.05 | 161,896 | +0.39(+2.65%) |
May 16, 2022 | 14.76 | 14.81 | 14.54 | 14.66 | 192,839 | -0.06(-0.40%) |
May 13, 2022 | 14.33 | 14.75 | 14.33 | 14.72 | 166,141 | +0.49(+3.44%) |
May 12, 2022 | 14.23 | 14.48 | 13.94 | 14.23 | 233,772 | -0.14(-0.94%) |
May 11, 2022 | 14.65 | 14.87 | 14.35 | 14.37 | 188,716 | -0.36(-2.47%) |
May 10, 2022 | 14.94 | 15.13 | 14.53 | 14.73 | 181,277 | +0.07(+0.46%) |
May 09, 2022 | 15.08 | 15.08 | 14.59 | 14.66 | 320,944 | -0.63(-4.09%) |
May 06, 2022 | 15.38 | 15.51 | 15.10 | 15.29 | 295,587 | -0.24(-1.52%) |
May 05, 2022 | 15.96 | 15.96 | 15.40 | 15.53 | 228,861 | -0.61(-3.77%) |
May 04, 2022 | 15.74 | 16.17 | 15.55 | 16.13 | 190,735 | +0.39(+2.47%) |
May 03, 2022 | 15.73 | 15.88 | 15.65 | 15.74 | 171,914 | +0.04(+0.27%) |
May 02, 2022 | 15.62 | 15.73 | 15.30 | 15.70 | 241,079 | +0.06(+0.38%) |
Apr 29, 2022 | 15.98 | 16.08 | 15.62 | 15.64 | 246,587 | -0.48(-2.99%) |
Apr 28, 2022 | 15.96 | 16.19 | 15.77 | 16.13 | 191,904 | +0.40(+2.53%) |
Apr 27, 2022 | 15.79 | 16.06 | 15.64 | 15.73 | 136,429 | -0.03(-0.16%) |
Apr 26, 2022 | 16.10 | 16.14 | 15.75 | 15.75 | 171,197 | -0.43(-2.66%) |
Apr 25, 2022 | 15.96 | 16.22 | 15.86 | 16.18 | 226,246 | -0.02(-0.10%) |
Apr 22, 2022 | 16.60 | 16.61 | 16.09 | 16.20 | 184,466 | -0.41(-2.44%) |
Apr 21, 2022 | 17.01 | 17.21 | 16.52 | 16.61 | 234,969 | -0.28(-1.67%) |
Apr 20, 2022 | 17.22 | 17.28 | 16.84 | 16.89 | 213,872 | -0.18(-1.03%) |
Apr 19, 2022 | 16.79 | 17.10 | 16.71 | 17.06 | 105,662 | +0.29(+1.75%) |
Apr 18, 2022 | 16.77 | 16.90 | 16.63 | 16.77 | 165,177 | -0.02(-0.10%) |
Apr 14, 2022 | 17.06 | 17.13 | 16.79 | 16.79 | 98,518 | -0.20(-1.19%) |
Apr 13, 2022 | 16.91 | 17.08 | 16.83 | 16.99 | 149,141 | +0.13(+0.75%) |
Apr 12, 2022 | 17.03 | 17.21 | 16.79 | 16.86 | 124,613 | +0.01(+0.05%) |
Apr 11, 2022 | 17.11 | 17.11 | 16.84 | 16.85 | 186,316 | -0.32(-1.86%) |
Apr 08, 2022 | 17.27 | 17.35 | 17.13 | 17.17 | 148,034 | -0.14(-0.82%) |
Apr 07, 2022 | 17.22 | 17.38 | 17.06 | 17.32 | 116,276 | +0.06(+0.34%) |
Apr 06, 2022 | 17.44 | 17.51 | 17.22 | 17.26 | 156,813 | -0.41(-2.33%) |
Apr 05, 2022 | 17.85 | 17.85 | 17.58 | 17.67 | 172,713 | -0.20(-1.13%) |
Apr 04, 2022 | 17.73 | 17.89 | 17.71 | 17.87 | 95,808 | +0.17(+0.95%) |