Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.15 | 14.28 | 13.77 | 14.09 | 117,005 | -0.28(-1.95%) |
Jun 29, 2022 | 14.17 | 14.60 | 13.97 | 14.37 | 154,658 | +0.11(+0.76%) |
Jun 28, 2022 | 14.88 | 14.96 | 14.26 | 14.26 | 69,337 | -0.64(-4.32%) |
Jun 27, 2022 | 15.31 | 15.69 | 14.65 | 14.91 | 111,347 | -0.20(-1.32%) |
Jun 24, 2022 | 14.54 | 15.54 | 14.44 | 15.11 | 1,619,425 | +0.54(+3.73%) |
Jun 23, 2022 | 14.25 | 14.56 | 14.18 | 14.56 | 123,861 | +0.25(+1.77%) |
Jun 22, 2022 | 13.87 | 14.52 | 13.86 | 14.31 | 103,691 | +0.29(+2.07%) |
Jun 21, 2022 | 13.96 | 14.17 | 13.83 | 14.02 | 118,962 | +0.15(+1.11%) |
Jun 17, 2022 | 13.68 | 14.03 | 13.66 | 13.86 | 183,634 | +0.21(+1.53%) |
Jun 16, 2022 | 14.05 | 14.11 | 13.52 | 13.66 | 167,321 | -0.46(-3.27%) |
Jun 15, 2022 | 14.55 | 14.99 | 13.96 | 14.12 | 125,390 | -0.25(-1.74%) |
Jun 14, 2022 | 14.42 | 14.65 | 13.82 | 14.37 | 201,139 | +0.20(+1.39%) |
Jun 13, 2022 | 14.60 | 14.65 | 14.00 | 14.17 | 131,264 | -0.72(-4.86%) |
Jun 10, 2022 | 15.86 | 15.86 | 14.65 | 14.90 | 149,635 | -0.90(-5.72%) |
Jun 09, 2022 | 15.87 | 16.63 | 15.39 | 15.80 | 199,129 | +0.13(+0.80%) |
Jun 08, 2022 | 15.74 | 15.82 | 15.34 | 15.67 | 245,608 | -0.08(-0.51%) |
Jun 07, 2022 | 14.98 | 15.83 | 14.80 | 15.76 | 163,300 | +0.40(+2.62%) |
Jun 06, 2022 | 14.85 | 15.58 | 14.75 | 15.35 | 152,198 | +0.56(+3.81%) |
Jun 03, 2022 | 15.13 | 15.13 | 14.72 | 14.79 | 109,268 | -0.50(-3.28%) |
Jun 02, 2022 | 15.10 | 15.35 | 14.97 | 15.29 | 68,642 | +0.28(+1.85%) |
Jun 01, 2022 | 15.49 | 15.66 | 14.99 | 15.01 | 90,610 | -0.46(-2.95%) |
May 31, 2022 | 15.47 | 16.10 | 15.37 | 15.47 | 76,607 | +0.00(+0.00%) |
May 27, 2022 | 15.20 | 15.56 | 15.09 | 15.47 | 64,357 | +0.21(+1.35%) |
May 26, 2022 | 14.64 | 15.61 | 14.49 | 15.26 | 106,826 | +0.74(+5.11%) |
May 25, 2022 | 14.28 | 14.76 | 14.26 | 14.52 | 76,785 | +0.24(+1.69%) |
May 24, 2022 | 13.74 | 14.51 | 13.54 | 14.28 | 155,199 | +0.41(+2.97%) |
May 23, 2022 | 14.06 | 14.06 | 13.60 | 13.87 | 98,864 | -0.18(-1.27%) |
May 20, 2022 | 14.30 | 14.31 | 13.73 | 14.05 | 99,823 | -0.12(-0.82%) |
May 19, 2022 | 14.65 | 14.65 | 14.12 | 14.16 | 80,220 | -0.53(-3.59%) |
May 18, 2022 | 14.90 | 14.90 | 14.35 | 14.69 | 108,297 | -0.40(-2.67%) |
May 17, 2022 | 15.40 | 15.65 | 15.08 | 15.09 | 138,675 | -0.09(-0.59%) |
May 16, 2022 | 15.10 | 15.47 | 14.90 | 15.18 | 80,941 | +0.01(+0.06%) |
May 13, 2022 | 15.38 | 15.50 | 15.07 | 15.17 | 78,166 | -0.11(-0.70%) |
May 12, 2022 | 15.19 | 15.76 | 15.03 | 15.28 | 94,121 | +0.16(+1.07%) |
May 11, 2022 | 15.41 | 15.77 | 15.08 | 15.12 | 88,979 | -0.30(-1.92%) |
May 10, 2022 | 15.32 | 16.00 | 15.07 | 15.42 | 84,699 | +0.25(+1.65%) |
May 09, 2022 | 15.08 | 15.39 | 14.99 | 15.16 | 77,001 | -0.05(-0.35%) |
May 06, 2022 | 15.28 | 15.47 | 15.08 | 15.22 | 74,742 | -0.06(-0.41%) |
May 05, 2022 | 15.40 | 15.40 | 14.95 | 15.28 | 129,419 | -0.33(-2.12%) |
May 04, 2022 | 15.47 | 15.61 | 15.06 | 15.61 | 92,168 | +0.28(+1.81%) |
May 03, 2022 | 15.46 | 15.56 | 15.15 | 15.33 | 100,665 | -0.13(-0.81%) |
May 02, 2022 | 14.99 | 15.52 | 14.99 | 15.46 | 119,562 | +0.38(+2.49%) |
Apr 29, 2022 | 15.46 | 15.72 | 15.01 | 15.08 | 104,231 | -0.47(-2.99%) |
Apr 28, 2022 | 15.56 | 15.76 | 15.42 | 15.55 | 136,756 | +0.09(+0.58%) |
Apr 27, 2022 | 15.66 | 15.76 | 15.34 | 15.46 | 96,618 | -0.13(-0.86%) |
Apr 26, 2022 | 16.01 | 16.12 | 15.59 | 15.59 | 140,053 | -0.57(-3.54%) |
Apr 25, 2022 | 16.10 | 16.22 | 15.76 | 16.17 | 82,153 | +0.01(+0.06%) |
Apr 22, 2022 | 16.45 | 16.55 | 16.05 | 16.16 | 84,801 | -0.38(-2.33%) |
Apr 21, 2022 | 16.57 | 16.71 | 16.34 | 16.54 | 165,129 | +0.08(+0.49%) |
Apr 20, 2022 | 16.40 | 16.77 | 16.12 | 16.46 | 113,079 | +0.07(+0.44%) |
Apr 19, 2022 | 16.25 | 16.57 | 16.10 | 16.39 | 132,362 | +0.21(+1.33%) |
Apr 18, 2022 | 16.18 | 16.37 | 16.00 | 16.18 | 94,956 | -0.14(-0.88%) |
Apr 14, 2022 | 16.17 | 16.62 | 16.17 | 16.32 | 116,203 | +0.21(+1.33%) |
Apr 13, 2022 | 15.79 | 16.35 | 15.74 | 16.10 | 184,096 | -0.09(-0.55%) |
Apr 12, 2022 | 16.52 | 16.76 | 16.11 | 16.19 | 88,205 | -0.14(-0.88%) |
Apr 11, 2022 | 16.07 | 16.48 | 15.99 | 16.34 | 87,649 | +0.13(+0.83%) |
Apr 08, 2022 | 16.19 | 16.47 | 16.10 | 16.20 | 56,518 | +0.03(+0.17%) |
Apr 07, 2022 | 16.37 | 16.37 | 15.93 | 16.18 | 69,669 | -0.20(-1.20%) |
Apr 06, 2022 | 16.55 | 16.55 | 16.30 | 16.37 | 83,642 | -0.25(-1.51%) |
Apr 05, 2022 | 17.03 | 17.18 | 16.46 | 16.62 | 135,597 | -0.36(-2.11%) |
Apr 04, 2022 | 16.96 | 17.18 | 16.62 | 16.98 | 117,179 | -0.16(-0.94%) |