Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.41 | 15.53 | 15.14 | 15.52 | 49,690 | +0.05(+0.31%) |
Jun 29, 2022 | 15.58 | 15.64 | 15.41 | 15.47 | 18,497 | -0.02(-0.10%) |
Jun 28, 2022 | 15.91 | 16.11 | 15.41 | 15.49 | 43,200 | -0.40(-2.50%) |
Jun 27, 2022 | 15.88 | 15.99 | 15.67 | 15.89 | 38,630 | +0.02(+0.10%) |
Jun 24, 2022 | 15.44 | 15.87 | 15.44 | 15.87 | 28,960 | +0.57(+3.74%) |
Jun 23, 2022 | 15.08 | 15.38 | 15.07 | 15.30 | 27,093 | +0.23(+1.53%) |
Jun 22, 2022 | 14.95 | 15.29 | 14.95 | 15.07 | 26,375 | -0.02(-0.11%) |
Jun 21, 2022 | 15.01 | 15.32 | 15.01 | 15.09 | 61,359 | +0.29(+1.93%) |
Jun 17, 2022 | 14.85 | 15.20 | 14.69 | 14.80 | 81,830 | -0.05(-0.32%) |
Jun 16, 2022 | 15.32 | 15.36 | 14.77 | 14.85 | 67,147 | -0.75(-4.79%) |
Jun 15, 2022 | 15.20 | 15.66 | 15.20 | 15.59 | 43,184 | +0.41(+2.72%) |
Jun 14, 2022 | 15.23 | 15.52 | 15.03 | 15.18 | 54,031 | -0.06(-0.42%) |
Jun 13, 2022 | 16.20 | 16.56 | 15.15 | 15.24 | 132,414 | -1.26(-7.66%) |
Jun 10, 2022 | 16.89 | 16.89 | 16.46 | 16.51 | 67,431 | -0.41(-2.40%) |
Jun 09, 2022 | 17.39 | 17.47 | 16.89 | 16.91 | 73,883 | -0.54(-3.07%) |
Jun 08, 2022 | 17.35 | 17.54 | 17.32 | 17.45 | 33,556 | +0.17(+0.96%) |
Jun 07, 2022 | 17.04 | 17.29 | 16.76 | 17.29 | 35,995 | +0.24(+1.43%) |
Jun 06, 2022 | 17.26 | 17.32 | 17.03 | 17.04 | 32,975 | -0.14(-0.83%) |
Jun 03, 2022 | 17.24 | 17.25 | 16.95 | 17.18 | 49,890 | -0.06(-0.37%) |
Jun 02, 2022 | 17.04 | 17.25 | 16.87 | 17.25 | 64,354 | +0.27(+1.58%) |
Jun 01, 2022 | 17.33 | 17.34 | 16.76 | 16.98 | 53,135 | -0.07(-0.42%) |
May 31, 2022 | 17.13 | 17.17 | 16.82 | 17.05 | 57,338 | -0.01(-0.05%) |
May 27, 2022 | 16.55 | 17.17 | 16.50 | 17.06 | 68,749 | +0.51(+3.10%) |
May 26, 2022 | 16.13 | 16.64 | 16.13 | 16.54 | 55,476 | +0.34(+2.09%) |
May 25, 2022 | 15.76 | 16.24 | 15.76 | 16.20 | 79,707 | +0.30(+1.88%) |
May 24, 2022 | 16.16 | 16.24 | 15.83 | 15.90 | 50,241 | -0.34(-2.09%) |
May 23, 2022 | 16.04 | 16.44 | 15.80 | 16.24 | 70,292 | +0.24(+1.53%) |
May 20, 2022 | 16.04 | 16.33 | 15.77 | 16.00 | 105,643 | +0.05(+0.30%) |
May 19, 2022 | 15.87 | 16.15 | 15.87 | 15.95 | 42,046 | -0.05(-0.30%) |
May 18, 2022 | 16.54 | 16.58 | 15.90 | 16.00 | 65,208 | -0.55(-3.34%) |
May 17, 2022 | 16.20 | 16.71 | 16.20 | 16.55 | 38,862 | +0.41(+2.54%) |
May 16, 2022 | 16.43 | 16.59 | 16.03 | 16.14 | 56,198 | -0.22(-1.35%) |
May 13, 2022 | 16.40 | 16.68 | 16.29 | 16.36 | 37,730 | +0.09(+0.58%) |
May 12, 2022 | 16.74 | 16.93 | 16.20 | 16.27 | 41,227 | -0.59(-3.48%) |
May 11, 2022 | 16.57 | 17.04 | 16.34 | 16.86 | 96,711 | +0.26(+1.54%) |
May 10, 2022 | 17.21 | 17.31 | 16.45 | 16.60 | 49,417 | -0.45(-2.66%) |
May 09, 2022 | 17.53 | 17.71 | 16.92 | 17.05 | 47,292 | -0.86(-4.80%) |
May 06, 2022 | 17.80 | 18.35 | 17.48 | 17.91 | 64,059 | +0.03(+0.18%) |
May 05, 2022 | 18.03 | 18.10 | 17.55 | 17.88 | 64,030 | -0.24(-1.34%) |
May 04, 2022 | 18.20 | 18.37 | 17.63 | 18.12 | 77,418 | +0.03(+0.17%) |
May 03, 2022 | 18.42 | 18.42 | 18.08 | 18.09 | 54,019 | -0.13(-0.73%) |
May 02, 2022 | 18.48 | 18.48 | 17.92 | 18.23 | 57,040 | +0.01(+0.04%) |
Apr 29, 2022 | 18.45 | 18.45 | 18.01 | 18.22 | 52,892 | -0.29(-1.56%) |
Apr 28, 2022 | 18.08 | 18.56 | 18.04 | 18.51 | 38,486 | +0.47(+2.60%) |
Apr 27, 2022 | 18.23 | 18.27 | 17.95 | 18.04 | 38,780 | -0.06(-0.35%) |
Apr 26, 2022 | 18.71 | 18.71 | 17.90 | 18.10 | 74,163 | -0.53(-2.85%) |
Apr 25, 2022 | 18.40 | 18.63 | 18.39 | 18.63 | 33,278 | +0.16(+0.89%) |
Apr 22, 2022 | 19.08 | 19.17 | 18.45 | 18.47 | 76,358 | -0.67(-3.51%) |
Apr 21, 2022 | 19.35 | 19.48 | 19.05 | 19.14 | 36,638 | -0.13(-0.69%) |
Apr 20, 2022 | 19.69 | 19.69 | 19.16 | 19.27 | 51,590 | -0.13(-0.68%) |
Apr 19, 2022 | 19.00 | 19.49 | 19.00 | 19.41 | 31,262 | +0.40(+2.10%) |
Apr 18, 2022 | 19.05 | 19.22 | 18.98 | 19.01 | 71,070 | -0.09(-0.45%) |
Apr 14, 2022 | 19.41 | 19.41 | 18.93 | 19.09 | 75,757 | +0.07(+0.37%) |
Apr 13, 2022 | 18.51 | 19.08 | 18.51 | 19.02 | 63,581 | +0.49(+2.66%) |
Apr 12, 2022 | 18.64 | 18.89 | 18.43 | 18.53 | 29,757 | +0.05(+0.30%) |
Apr 11, 2022 | 18.84 | 18.84 | 18.40 | 18.48 | 60,414 | -0.37(-1.95%) |
Apr 08, 2022 | 18.88 | 18.97 | 18.74 | 18.84 | 32,143 | -0.16(-0.86%) |
Apr 07, 2022 | 19.08 | 19.17 | 18.67 | 19.01 | 33,653 | -0.12(-0.65%) |
Apr 06, 2022 | 19.29 | 19.37 | 18.84 | 19.13 | 45,396 | -0.26(-1.36%) |
Apr 05, 2022 | 19.81 | 20.05 | 19.29 | 19.40 | 80,446 | -0.66(-3.29%) |
Apr 04, 2022 | 19.86 | 20.05 | 19.63 | 20.05 | 57,359 | +0.23(+1.13%) |