Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.30 | 16.39 | 16.14 | 16.38 | 637,224 | -0.16(-0.95%) |
Jun 29, 2022 | 16.54 | 16.59 | 16.47 | 16.54 | 725,479 | -0.06(-0.34%) |
Jun 28, 2022 | 16.79 | 16.86 | 16.57 | 16.59 | 993,662 | -0.19(-1.10%) |
Jun 27, 2022 | 16.96 | 16.96 | 16.74 | 16.78 | 733,696 | -0.11(-0.66%) |
Jun 24, 2022 | 16.69 | 16.91 | 16.69 | 16.89 | 484,638 | +0.31(+1.84%) |
Jun 23, 2022 | 16.39 | 16.58 | 16.34 | 16.58 | 1,262,455 | +0.18(+1.07%) |
Jun 22, 2022 | 16.38 | 16.50 | 16.34 | 16.41 | 470,001 | -0.15(-0.90%) |
Jun 21, 2022 | 16.48 | 16.68 | 16.48 | 16.56 | 759,875 | +0.29(+1.77%) |
Jun 17, 2022 | 16.29 | 16.36 | 16.16 | 16.27 | 808,840 | +0.03(+0.17%) |
Jun 16, 2022 | 16.36 | 16.36 | 16.20 | 16.24 | 1,167,371 | -0.31(-1.85%) |
Jun 15, 2022 | 16.39 | 16.63 | 16.33 | 16.55 | 1,194,776 | +0.24(+1.48%) |
Jun 14, 2022 | 16.34 | 16.41 | 16.26 | 16.31 | 592,440 | -0.03(-0.17%) |
Jun 13, 2022 | 16.57 | 16.58 | 16.29 | 16.33 | 638,671 | -0.44(-2.60%) |
Jun 10, 2022 | 16.96 | 16.98 | 16.72 | 16.77 | 706,369 | -0.30(-1.74%) |
Jun 09, 2022 | 17.36 | 17.36 | 17.06 | 17.07 | 588,350 | -0.42(-2.40%) |
Jun 08, 2022 | 17.40 | 17.57 | 17.40 | 17.49 | 727,924 | -0.01(-0.05%) |
Jun 07, 2022 | 17.28 | 17.53 | 17.28 | 17.49 | 547,400 | +0.18(+1.05%) |
Jun 06, 2022 | 17.37 | 17.45 | 17.28 | 17.31 | 502,610 | +0.11(+0.64%) |
Jun 03, 2022 | 17.35 | 17.35 | 17.18 | 17.20 | 365,438 | -0.31(-1.77%) |
Jun 02, 2022 | 17.32 | 17.51 | 17.26 | 17.51 | 516,307 | +0.21(+1.21%) |
Jun 01, 2022 | 17.51 | 17.55 | 17.24 | 17.30 | 538,798 | -0.12(-0.68%) |
May 31, 2022 | 17.50 | 17.55 | 17.39 | 17.42 | 970,802 | -0.13(-0.73%) |
May 27, 2022 | 17.46 | 17.56 | 17.44 | 17.55 | 609,547 | +0.17(+1.00%) |
May 26, 2022 | 17.16 | 17.40 | 17.13 | 17.38 | 762,595 | +0.31(+1.82%) |
May 25, 2022 | 16.88 | 17.11 | 16.88 | 17.07 | 849,856 | -0.01(-0.05%) |
May 24, 2022 | 17.14 | 17.14 | 16.96 | 17.07 | 648,156 | -0.27(-1.58%) |
May 23, 2022 | 17.39 | 17.43 | 17.28 | 17.35 | 630,021 | -0.03(-0.16%) |
May 20, 2022 | 17.38 | 17.48 | 17.13 | 17.38 | 774,965 | +0.21(+1.22%) |
May 19, 2022 | 16.95 | 17.28 | 16.93 | 17.17 | 926,846 | +0.30(+1.79%) |
May 18, 2022 | 17.19 | 17.19 | 16.84 | 16.86 | 617,734 | -0.32(-1.86%) |
May 17, 2022 | 17.04 | 17.23 | 17.02 | 17.18 | 1,251,537 | +0.30(+1.78%) |
May 16, 2022 | 16.86 | 16.94 | 16.78 | 16.88 | 903,746 | -0.06(-0.38%) |
May 13, 2022 | 16.53 | 16.99 | 16.53 | 16.95 | 926,409 | +0.53(+3.23%) |
May 12, 2022 | 16.27 | 16.54 | 16.13 | 16.42 | 1,762,330 | -0.12(-0.72%) |
May 11, 2022 | 16.80 | 16.92 | 16.54 | 16.54 | 1,433,183 | -0.19(-1.15%) |
May 10, 2022 | 16.87 | 16.93 | 16.63 | 16.73 | 977,051 | -0.17(-1.03%) |
May 09, 2022 | 17.24 | 17.24 | 16.88 | 16.90 | 1,217,882 | -0.54(-3.09%) |
May 06, 2022 | 17.49 | 17.50 | 17.30 | 17.44 | 1,123,265 | -0.20(-1.14%) |
May 05, 2022 | 17.94 | 17.94 | 17.47 | 17.64 | 1,122,914 | -0.59(-3.25%) |
May 04, 2022 | 17.93 | 18.24 | 17.73 | 18.23 | 988,642 | +0.34(+1.89%) |
May 03, 2022 | 17.91 | 17.99 | 17.83 | 17.90 | 1,013,745 | +0.06(+0.36%) |
May 02, 2022 | 17.70 | 17.88 | 17.64 | 17.83 | 1,466,269 | +0.00(+0.00%) |
Apr 29, 2022 | 18.02 | 18.21 | 17.80 | 17.83 | 2,027,886 | +0.10(+0.57%) |
Apr 28, 2022 | 17.62 | 17.79 | 17.44 | 17.73 | 1,815,030 | +0.21(+1.20%) |
Apr 27, 2022 | 17.52 | 17.67 | 17.46 | 17.52 | 1,317,883 | +0.09(+0.52%) |
Apr 26, 2022 | 17.80 | 17.80 | 17.42 | 17.43 | 1,184,364 | -0.48(-2.70%) |
Apr 25, 2022 | 17.80 | 17.94 | 17.73 | 17.91 | 2,047,673 | +0.05(+0.31%) |
Apr 22, 2022 | 18.08 | 18.17 | 17.85 | 17.86 | 1,177,993 | -0.12(-0.66%) |
Apr 21, 2022 | 18.37 | 18.38 | 17.94 | 17.98 | 1,330,277 | -0.30(-1.65%) |
Apr 20, 2022 | 18.46 | 18.46 | 18.23 | 18.28 | 971,021 | -0.02(-0.10%) |
Apr 19, 2022 | 18.08 | 18.31 | 18.02 | 18.30 | 665,119 | +0.10(+0.55%) |
Apr 18, 2022 | 18.32 | 18.32 | 18.15 | 18.20 | 534,138 | -0.26(-1.39%) |
Apr 14, 2022 | 18.59 | 18.61 | 18.41 | 18.45 | 769,991 | -0.15(-0.78%) |
Apr 13, 2022 | 18.39 | 18.64 | 18.35 | 18.60 | 736,107 | +0.23(+1.24%) |
Apr 12, 2022 | 18.61 | 18.68 | 18.34 | 18.37 | 1,177,090 | -0.18(-0.98%) |
Apr 11, 2022 | 18.60 | 18.63 | 18.45 | 18.55 | 1,012,138 | -0.22(-1.17%) |
Apr 08, 2022 | 18.79 | 18.86 | 18.71 | 18.77 | 777,130 | -0.12(-0.63%) |
Apr 07, 2022 | 18.99 | 19.04 | 18.79 | 18.89 | 837,515 | -0.17(-0.91%) |
Apr 06, 2022 | 19.17 | 19.17 | 18.93 | 19.07 | 971,287 | -0.22(-1.14%) |
Apr 05, 2022 | 19.55 | 19.57 | 19.24 | 19.28 | 945,921 | -0.26(-1.31%) |
Apr 04, 2022 | 19.17 | 19.55 | 19.17 | 19.54 | 864,679 | +0.38(+2.00%) |