Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.41 | 14.55 | 14.03 | 14.36 | 114,847 | -0.29(-1.95%) |
Jun 29, 2022 | 14.44 | 14.87 | 14.24 | 14.64 | 151,805 | +0.11(+0.76%) |
Jun 28, 2022 | 15.16 | 15.24 | 14.53 | 14.53 | 68,058 | -0.66(-4.32%) |
Jun 27, 2022 | 15.59 | 15.99 | 14.93 | 15.19 | 109,293 | -0.20(-1.32%) |
Jun 24, 2022 | 14.81 | 15.83 | 14.71 | 15.39 | 1,589,558 | +0.55(+3.73%) |
Jun 23, 2022 | 14.52 | 14.84 | 14.45 | 14.84 | 121,577 | +0.26(+1.77%) |
Jun 22, 2022 | 14.13 | 14.79 | 14.12 | 14.58 | 101,778 | +0.30(+2.07%) |
Jun 21, 2022 | 14.23 | 14.44 | 14.09 | 14.28 | 116,768 | +0.16(+1.11%) |
Jun 17, 2022 | 13.94 | 14.29 | 13.91 | 14.12 | 180,248 | +0.21(+1.53%) |
Jun 16, 2022 | 14.32 | 14.37 | 13.77 | 13.91 | 164,235 | -0.47(-3.27%) |
Jun 15, 2022 | 14.82 | 15.28 | 14.22 | 14.38 | 123,077 | -0.26(-1.74%) |
Jun 14, 2022 | 14.69 | 14.93 | 14.08 | 14.64 | 197,429 | +0.20(+1.39%) |
Jun 13, 2022 | 14.88 | 14.92 | 14.26 | 14.44 | 128,843 | -0.74(-4.86%) |
Jun 10, 2022 | 16.16 | 16.16 | 14.93 | 15.18 | 146,875 | -0.92(-5.72%) |
Jun 09, 2022 | 16.17 | 16.94 | 15.68 | 16.10 | 195,457 | +0.13(+0.80%) |
Jun 08, 2022 | 16.03 | 16.12 | 15.63 | 15.97 | 241,078 | -0.08(-0.51%) |
Jun 07, 2022 | 15.26 | 16.12 | 15.08 | 16.05 | 160,288 | +0.41(+2.62%) |
Jun 06, 2022 | 15.13 | 15.87 | 15.03 | 15.64 | 149,391 | +0.57(+3.81%) |
Jun 03, 2022 | 15.41 | 15.41 | 14.99 | 15.07 | 107,253 | -0.51(-3.28%) |
Jun 02, 2022 | 15.39 | 15.64 | 15.26 | 15.58 | 67,376 | +0.28(+1.85%) |
Jun 01, 2022 | 15.78 | 15.95 | 15.28 | 15.29 | 88,939 | -0.46(-2.95%) |
May 31, 2022 | 15.76 | 16.41 | 15.66 | 15.76 | 75,194 | +0.00(+0.00%) |
May 27, 2022 | 15.49 | 15.85 | 15.38 | 15.76 | 63,170 | +0.21(+1.35%) |
May 26, 2022 | 14.91 | 15.90 | 14.77 | 15.55 | 104,855 | +0.76(+5.11%) |
May 25, 2022 | 14.55 | 15.04 | 14.53 | 14.79 | 75,369 | +0.25(+1.69%) |
May 24, 2022 | 14.00 | 14.78 | 13.79 | 14.55 | 152,337 | +0.42(+2.97%) |
May 23, 2022 | 14.33 | 14.33 | 13.85 | 14.13 | 97,041 | -0.18(-1.27%) |
May 20, 2022 | 14.57 | 14.57 | 13.99 | 14.31 | 97,982 | -0.12(-0.82%) |
May 19, 2022 | 14.93 | 14.93 | 14.38 | 14.43 | 78,740 | -0.54(-3.59%) |
May 18, 2022 | 15.18 | 15.18 | 14.62 | 14.97 | 106,299 | -0.41(-2.67%) |
May 17, 2022 | 15.69 | 15.94 | 15.37 | 15.38 | 136,117 | -0.09(-0.59%) |
May 16, 2022 | 15.39 | 15.76 | 15.18 | 15.47 | 79,448 | +0.01(+0.06%) |
May 13, 2022 | 15.67 | 15.79 | 15.35 | 15.46 | 76,725 | -0.11(-0.70%) |
May 12, 2022 | 15.48 | 16.05 | 15.31 | 15.57 | 92,385 | +0.16(+1.07%) |
May 11, 2022 | 15.70 | 16.07 | 15.36 | 15.40 | 87,338 | -0.30(-1.92%) |
May 10, 2022 | 15.60 | 16.30 | 15.35 | 15.71 | 83,137 | +0.26(+1.65%) |
May 09, 2022 | 15.36 | 15.68 | 15.27 | 15.45 | 75,581 | -0.05(-0.35%) |
May 06, 2022 | 15.57 | 15.76 | 15.36 | 15.50 | 73,363 | -0.06(-0.41%) |
May 05, 2022 | 15.69 | 15.69 | 15.23 | 15.57 | 127,032 | -0.34(-2.12%) |
May 04, 2022 | 15.76 | 15.91 | 15.34 | 15.91 | 90,468 | +0.28(+1.81%) |
May 03, 2022 | 15.75 | 15.85 | 15.43 | 15.62 | 98,808 | -0.13(-0.81%) |
May 02, 2022 | 15.28 | 15.81 | 15.28 | 15.75 | 117,357 | +0.38(+2.49%) |
Apr 29, 2022 | 15.75 | 16.02 | 15.29 | 15.37 | 102,309 | -0.47(-2.99%) |
Apr 28, 2022 | 15.85 | 16.06 | 15.71 | 15.84 | 134,233 | +0.09(+0.58%) |
Apr 27, 2022 | 15.95 | 16.05 | 15.63 | 15.75 | 94,836 | -0.14(-0.86%) |
Apr 26, 2022 | 16.31 | 16.42 | 15.89 | 15.89 | 137,470 | -0.58(-3.54%) |
Apr 25, 2022 | 16.41 | 16.53 | 16.06 | 16.47 | 80,638 | +0.01(+0.06%) |
Apr 22, 2022 | 16.76 | 16.86 | 16.35 | 16.46 | 83,237 | -0.39(-2.33%) |
Apr 21, 2022 | 16.88 | 17.03 | 16.64 | 16.85 | 162,083 | +0.08(+0.49%) |
Apr 20, 2022 | 16.71 | 17.08 | 16.43 | 16.77 | 110,994 | +0.07(+0.44%) |
Apr 19, 2022 | 16.55 | 16.88 | 16.41 | 16.70 | 129,921 | +0.22(+1.33%) |
Apr 18, 2022 | 16.48 | 16.68 | 16.30 | 16.48 | 93,204 | -0.15(-0.88%) |
Apr 14, 2022 | 16.47 | 16.94 | 16.47 | 16.63 | 114,060 | +0.22(+1.33%) |
Apr 13, 2022 | 16.09 | 16.66 | 16.03 | 16.41 | 180,701 | -0.09(-0.55%) |
Apr 12, 2022 | 16.84 | 17.07 | 16.42 | 16.50 | 86,578 | -0.15(-0.88%) |
Apr 11, 2022 | 16.37 | 16.79 | 16.29 | 16.64 | 86,033 | +0.14(+0.83%) |
Apr 08, 2022 | 16.50 | 16.78 | 16.40 | 16.51 | 55,475 | +0.03(+0.17%) |
Apr 07, 2022 | 16.68 | 16.68 | 16.23 | 16.48 | 68,384 | -0.20(-1.20%) |
Apr 06, 2022 | 16.86 | 16.86 | 16.61 | 16.68 | 82,099 | -0.26(-1.51%) |
Apr 05, 2022 | 17.35 | 17.50 | 16.77 | 16.94 | 133,096 | -0.36(-2.11%) |
Apr 04, 2022 | 17.28 | 17.50 | 16.94 | 17.30 | 115,018 | -0.16(-0.94%) |