Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.74 | 15.97 | 15.65 | 15.80 | 121,236 | -0.15(-0.95%) |
Jun 29, 2022 | 16.07 | 16.10 | 15.89 | 15.96 | 137,899 | -0.06(-0.38%) |
Jun 28, 2022 | 16.28 | 16.40 | 16.00 | 16.02 | 132,462 | -0.18(-1.13%) |
Jun 27, 2022 | 16.37 | 16.45 | 16.15 | 16.20 | 130,827 | -0.14(-0.84%) |
Jun 24, 2022 | 16.10 | 16.34 | 15.99 | 16.34 | 196,972 | +0.44(+2.78%) |
Jun 23, 2022 | 15.67 | 15.89 | 15.51 | 15.89 | 151,422 | +0.35(+2.25%) |
Jun 22, 2022 | 15.50 | 15.78 | 15.45 | 15.54 | 144,930 | -0.08(-0.54%) |
Jun 21, 2022 | 15.59 | 15.84 | 15.41 | 15.63 | 171,015 | +0.25(+1.63%) |
Jun 17, 2022 | 15.29 | 15.51 | 15.23 | 15.38 | 181,242 | +0.12(+0.80%) |
Jun 16, 2022 | 15.66 | 15.66 | 15.09 | 15.25 | 183,860 | -0.66(-4.12%) |
Jun 15, 2022 | 15.73 | 16.05 | 15.68 | 15.91 | 166,302 | +0.29(+1.85%) |
Jun 14, 2022 | 15.72 | 15.87 | 15.50 | 15.62 | 141,209 | -0.03(-0.19%) |
Jun 13, 2022 | 15.98 | 16.02 | 15.59 | 15.65 | 232,083 | -0.69(-4.24%) |
Jun 10, 2022 | 16.49 | 16.65 | 16.32 | 16.34 | 105,836 | -0.41(-2.45%) |
Jun 09, 2022 | 17.01 | 17.08 | 16.75 | 16.75 | 190,842 | -0.28(-1.66%) |
Jun 08, 2022 | 17.13 | 17.24 | 17.01 | 17.04 | 92,221 | -0.15(-0.87%) |
Jun 07, 2022 | 16.87 | 17.20 | 16.77 | 17.19 | 128,908 | +0.23(+1.36%) |
Jun 06, 2022 | 17.06 | 17.26 | 16.89 | 16.96 | 249,963 | -0.01(-0.09%) |
Jun 03, 2022 | 17.07 | 17.16 | 16.92 | 16.97 | 276,754 | -0.32(-1.85%) |
Jun 02, 2022 | 16.96 | 17.31 | 16.81 | 17.29 | 535,297 | +0.25(+1.44%) |
Jun 01, 2022 | 17.31 | 17.43 | 16.99 | 17.05 | 275,622 | -0.25(-1.46%) |
May 31, 2022 | 17.39 | 17.43 | 17.17 | 17.30 | 80,511 | -0.09(-0.51%) |
May 27, 2022 | 17.02 | 17.45 | 16.96 | 17.39 | 99,183 | +0.44(+2.59%) |
May 26, 2022 | 16.57 | 17.05 | 16.57 | 16.95 | 110,854 | +0.38(+2.29%) |
May 25, 2022 | 16.17 | 16.72 | 16.17 | 16.57 | 122,928 | +0.26(+1.60%) |
May 24, 2022 | 16.47 | 16.47 | 16.11 | 16.31 | 173,125 | -0.19(-1.17%) |
May 23, 2022 | 16.43 | 16.66 | 16.34 | 16.50 | 74,732 | +0.10(+0.59%) |
May 20, 2022 | 16.76 | 16.85 | 15.94 | 16.41 | 251,195 | -0.13(-0.81%) |
May 19, 2022 | 16.31 | 16.84 | 16.27 | 16.54 | 135,056 | +0.17(+1.05%) |
May 18, 2022 | 16.84 | 16.93 | 16.32 | 16.37 | 128,141 | -0.54(-3.21%) |
May 17, 2022 | 16.74 | 17.13 | 16.66 | 16.91 | 114,577 | +0.43(+2.62%) |
May 16, 2022 | 16.64 | 16.73 | 16.42 | 16.48 | 120,553 | -0.16(-0.98%) |
May 13, 2022 | 16.38 | 16.78 | 16.24 | 16.64 | 212,532 | +0.36(+2.24%) |
May 12, 2022 | 16.23 | 16.60 | 16.06 | 16.28 | 158,106 | -0.10(-0.64%) |
May 11, 2022 | 16.67 | 16.96 | 16.31 | 16.38 | 109,103 | -0.30(-1.79%) |
May 10, 2022 | 16.96 | 17.05 | 16.54 | 16.68 | 107,407 | -0.11(-0.67%) |
May 09, 2022 | 17.22 | 17.50 | 16.68 | 16.79 | 331,989 | -0.71(-4.04%) |
May 06, 2022 | 17.66 | 17.81 | 17.38 | 17.50 | 107,853 | -0.28(-1.59%) |
May 05, 2022 | 18.22 | 18.22 | 17.61 | 17.78 | 94,607 | -0.58(-3.16%) |
May 04, 2022 | 18.10 | 18.49 | 17.80 | 18.36 | 105,911 | +0.26(+1.44%) |
May 03, 2022 | 18.03 | 18.16 | 17.83 | 18.10 | 64,619 | +0.13(+0.75%) |
May 02, 2022 | 17.99 | 18.02 | 17.69 | 17.97 | 125,145 | -0.02(-0.12%) |
Apr 29, 2022 | 18.24 | 18.39 | 17.92 | 17.99 | 78,722 | -0.44(-2.38%) |
Apr 28, 2022 | 18.29 | 18.54 | 18.07 | 18.43 | 74,885 | +0.36(+1.98%) |
Apr 27, 2022 | 18.01 | 18.24 | 17.95 | 18.07 | 105,165 | +0.17(+0.96%) |
Apr 26, 2022 | 18.33 | 18.34 | 17.90 | 17.90 | 95,026 | -0.56(-3.03%) |
Apr 25, 2022 | 18.32 | 18.47 | 18.16 | 18.46 | 111,089 | -0.02(-0.12%) |
Apr 22, 2022 | 18.75 | 18.77 | 18.45 | 18.48 | 82,849 | -0.32(-1.70%) |
Apr 21, 2022 | 19.34 | 19.36 | 18.77 | 18.80 | 75,310 | -0.30(-1.56%) |
Apr 20, 2022 | 19.39 | 19.39 | 19.10 | 19.10 | 111,891 | -0.16(-0.81%) |
Apr 19, 2022 | 19.06 | 19.37 | 19.06 | 19.26 | 113,140 | +0.17(+0.90%) |
Apr 18, 2022 | 19.02 | 19.12 | 18.99 | 19.09 | 50,221 | +0.07(+0.35%) |
Apr 14, 2022 | 19.37 | 19.43 | 18.99 | 19.02 | 66,334 | -0.25(-1.31%) |
Apr 13, 2022 | 19.18 | 19.39 | 19.18 | 19.27 | 75,867 | +0.18(+0.94%) |
Apr 12, 2022 | 19.33 | 19.54 | 19.03 | 19.09 | 92,093 | -0.13(-0.66%) |
Apr 11, 2022 | 19.32 | 19.39 | 19.09 | 19.22 | 95,418 | -0.14(-0.73%) |
Apr 08, 2022 | 19.49 | 19.51 | 19.36 | 19.36 | 60,876 | -0.13(-0.65%) |
Apr 07, 2022 | 19.28 | 19.71 | 19.12 | 19.49 | 82,007 | +0.13(+0.65%) |
Apr 06, 2022 | 19.57 | 19.66 | 19.20 | 19.36 | 127,040 | -0.43(-2.18%) |
Apr 05, 2022 | 20.14 | 20.18 | 19.76 | 19.79 | 133,929 | -0.48(-2.39%) |
Apr 04, 2022 | 20.22 | 20.33 | 20.11 | 20.28 | 109,267 | +0.10(+0.48%) |