Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.34 | 17.47 | 17.27 | 17.43 | 146,099 | +0.08(+0.45%) |
Jun 29, 2022 | 17.51 | 17.51 | 17.35 | 17.35 | 160,076 | -0.11(-0.62%) |
Jun 28, 2022 | 17.60 | 17.64 | 17.43 | 17.46 | 90,119 | -0.06(-0.33%) |
Jun 27, 2022 | 17.57 | 17.66 | 17.51 | 17.51 | 173,333 | +0.02(+0.14%) |
Jun 24, 2022 | 17.46 | 17.51 | 17.35 | 17.49 | 64,309 | +0.23(+1.34%) |
Jun 23, 2022 | 17.32 | 17.45 | 17.25 | 17.26 | 81,631 | +0.01(+0.05%) |
Jun 22, 2022 | 17.25 | 17.27 | 17.18 | 17.25 | 82,242 | -0.02(-0.10%) |
Jun 21, 2022 | 17.18 | 17.31 | 17.17 | 17.27 | 294,742 | +0.23(+1.37%) |
Jun 17, 2022 | 17.02 | 17.20 | 17.02 | 17.03 | 317,719 | -0.01(-0.05%) |
Jun 16, 2022 | 17.45 | 17.45 | 17.03 | 17.04 | 352,012 | -0.43(-2.44%) |
Jun 15, 2022 | 17.21 | 17.72 | 17.04 | 17.47 | 318,938 | +0.28(+1.62%) |
Jun 14, 2022 | 17.56 | 17.58 | 17.02 | 17.19 | 278,993 | -0.26(-1.50%) |
Jun 13, 2022 | 18.20 | 18.20 | 17.45 | 17.45 | 752,109 | -0.84(-4.57%) |
Jun 10, 2022 | 18.44 | 18.58 | 18.25 | 18.29 | 93,806 | -0.34(-1.80%) |
Jun 09, 2022 | 18.83 | 18.83 | 18.57 | 18.62 | 85,030 | -0.21(-1.13%) |
Jun 08, 2022 | 18.85 | 18.97 | 18.83 | 18.83 | 86,181 | -0.06(-0.30%) |
Jun 07, 2022 | 18.93 | 18.97 | 18.86 | 18.89 | 131,493 | -0.05(-0.26%) |
Jun 06, 2022 | 18.85 | 19.00 | 18.85 | 18.94 | 103,340 | +0.02(+0.13%) |
Jun 03, 2022 | 18.81 | 18.92 | 18.81 | 18.92 | 149,676 | -0.01(-0.04%) |
Jun 02, 2022 | 18.97 | 18.98 | 18.85 | 18.93 | 114,184 | +0.00(+0.00%) |
Jun 01, 2022 | 18.77 | 19.01 | 18.77 | 18.93 | 185,276 | +0.07(+0.39%) |
May 31, 2022 | 18.82 | 18.85 | 18.65 | 18.85 | 225,007 | +0.05(+0.26%) |
May 27, 2022 | 18.44 | 18.85 | 18.44 | 18.80 | 163,908 | +0.35(+1.91%) |
May 26, 2022 | 18.20 | 18.52 | 18.19 | 18.45 | 174,438 | +0.30(+1.63%) |
May 25, 2022 | 17.91 | 18.20 | 17.91 | 18.15 | 82,336 | +0.16(+0.91%) |
May 24, 2022 | 18.01 | 18.06 | 17.87 | 17.99 | 118,249 | -0.03(-0.18%) |
May 23, 2022 | 17.96 | 18.14 | 17.96 | 18.02 | 173,953 | +0.07(+0.37%) |
May 20, 2022 | 18.11 | 18.11 | 17.91 | 17.96 | 139,095 | -0.06(-0.31%) |
May 19, 2022 | 17.87 | 18.02 | 17.82 | 18.01 | 130,362 | +0.12(+0.68%) |
May 18, 2022 | 18.07 | 18.10 | 17.82 | 17.89 | 221,902 | -0.15(-0.81%) |
May 17, 2022 | 18.18 | 18.18 | 17.97 | 18.04 | 225,096 | +0.01(+0.05%) |
May 16, 2022 | 17.90 | 18.05 | 17.83 | 18.03 | 168,948 | +0.13(+0.73%) |
May 13, 2022 | 17.73 | 17.90 | 17.67 | 17.90 | 125,613 | +0.28(+1.62%) |
May 12, 2022 | 17.76 | 17.93 | 17.54 | 17.61 | 280,440 | -0.33(-1.86%) |
May 11, 2022 | 18.03 | 18.18 | 17.90 | 17.95 | 158,786 | -0.11(-0.59%) |
May 10, 2022 | 18.18 | 18.40 | 17.93 | 18.05 | 357,670 | -0.09(-0.49%) |
May 09, 2022 | 18.47 | 18.47 | 18.01 | 18.14 | 336,378 | -0.38(-2.06%) |
May 06, 2022 | 18.61 | 18.71 | 18.49 | 18.53 | 201,752 | -0.09(-0.48%) |
May 05, 2022 | 18.75 | 18.81 | 18.57 | 18.61 | 237,829 | -0.21(-1.13%) |
May 04, 2022 | 18.62 | 18.84 | 18.56 | 18.83 | 184,179 | +0.24(+1.27%) |
May 03, 2022 | 18.66 | 18.67 | 18.52 | 18.59 | 336,622 | -0.04(-0.22%) |
May 02, 2022 | 18.88 | 18.88 | 18.51 | 18.63 | 344,054 | -0.15(-0.82%) |
Apr 29, 2022 | 18.82 | 18.87 | 18.66 | 18.79 | 380,730 | +0.02(+0.09%) |
Apr 28, 2022 | 18.70 | 18.87 | 18.58 | 18.77 | 260,044 | +0.18(+0.96%) |
Apr 27, 2022 | 18.80 | 18.92 | 18.57 | 18.59 | 162,160 | -0.15(-0.82%) |
Apr 26, 2022 | 18.82 | 18.84 | 18.71 | 18.75 | 186,699 | -0.05(-0.26%) |
Apr 25, 2022 | 18.93 | 18.93 | 18.75 | 18.79 | 281,427 | -0.11(-0.56%) |
Apr 22, 2022 | 18.92 | 18.96 | 18.75 | 18.90 | 193,379 | +0.02(+0.09%) |
Apr 21, 2022 | 19.16 | 19.19 | 18.85 | 18.88 | 173,038 | -0.17(-0.90%) |
Apr 20, 2022 | 19.12 | 19.12 | 19.03 | 19.05 | 223,716 | +0.06(+0.31%) |
Apr 19, 2022 | 18.97 | 19.00 | 18.91 | 19.00 | 278,999 | +0.03(+0.17%) |
Apr 18, 2022 | 18.94 | 19.02 | 18.93 | 18.96 | 255,397 | +0.01(+0.04%) |
Apr 14, 2022 | 19.07 | 19.07 | 18.95 | 18.96 | 283,106 | -0.06(-0.34%) |
Apr 13, 2022 | 18.94 | 19.12 | 18.94 | 19.02 | 96,291 | +0.06(+0.34%) |
Apr 12, 2022 | 18.93 | 19.11 | 18.92 | 18.96 | 144,411 | +0.02(+0.09%) |
Apr 11, 2022 | 19.11 | 19.13 | 18.87 | 18.94 | 176,492 | -0.16(-0.85%) |
Apr 08, 2022 | 19.17 | 19.20 | 19.08 | 19.10 | 213,880 | -0.04(-0.21%) |
Apr 07, 2022 | 19.19 | 19.22 | 19.13 | 19.14 | 158,188 | +0.03(+0.17%) |
Apr 06, 2022 | 19.24 | 19.30 | 19.11 | 19.11 | 167,582 | -0.18(-0.92%) |
Apr 05, 2022 | 19.40 | 19.43 | 19.24 | 19.29 | 130,767 | -0.14(-0.70%) |
Apr 04, 2022 | 19.50 | 19.50 | 19.40 | 19.42 | 100,962 | +0.01(+0.03%) |