Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.44 | 17.57 | 17.21 | 17.48 | 93,804 | +0.11(+0.66%) |
Jun 29, 2022 | 17.29 | 17.46 | 17.09 | 17.36 | 87,156 | +0.10(+0.56%) |
Jun 28, 2022 | 17.73 | 17.79 | 17.16 | 17.27 | 103,960 | -0.34(-1.94%) |
Jun 27, 2022 | 17.53 | 17.71 | 17.40 | 17.61 | 75,439 | +0.06(+0.35%) |
Jun 24, 2022 | 17.22 | 17.57 | 17.01 | 17.55 | 82,524 | +0.46(+2.67%) |
Jun 23, 2022 | 16.76 | 17.09 | 16.67 | 17.09 | 116,617 | +0.56(+3.39%) |
Jun 22, 2022 | 16.37 | 16.78 | 16.37 | 16.53 | 115,708 | +0.06(+0.37%) |
Jun 21, 2022 | 16.26 | 16.57 | 16.26 | 16.47 | 100,593 | +0.41(+2.57%) |
Jun 17, 2022 | 15.80 | 16.24 | 15.80 | 16.06 | 112,435 | +0.17(+1.06%) |
Jun 16, 2022 | 16.15 | 16.25 | 15.77 | 15.89 | 160,170 | -0.61(-3.70%) |
Jun 15, 2022 | 16.14 | 16.60 | 16.14 | 16.50 | 126,977 | +0.42(+2.60%) |
Jun 14, 2022 | 16.23 | 16.29 | 15.94 | 16.08 | 138,713 | -0.22(-1.34%) |
Jun 13, 2022 | 16.83 | 16.91 | 16.21 | 16.30 | 236,987 | -0.87(-5.07%) |
Jun 10, 2022 | 17.48 | 17.48 | 17.12 | 17.17 | 145,403 | -0.55(-3.10%) |
Jun 09, 2022 | 17.80 | 17.98 | 17.66 | 17.72 | 163,694 | -0.11(-0.64%) |
Jun 08, 2022 | 17.97 | 18.14 | 17.81 | 17.83 | 76,104 | -0.19(-1.06%) |
Jun 07, 2022 | 17.81 | 18.05 | 17.68 | 18.02 | 88,446 | +0.27(+1.52%) |
Jun 06, 2022 | 17.95 | 18.02 | 17.70 | 17.75 | 96,844 | -0.11(-0.63%) |
Jun 03, 2022 | 18.05 | 18.24 | 17.87 | 17.87 | 50,387 | -0.31(-1.72%) |
Jun 02, 2022 | 17.93 | 18.18 | 17.70 | 18.18 | 52,838 | +0.24(+1.36%) |
Jun 01, 2022 | 18.25 | 18.32 | 17.81 | 17.94 | 117,125 | -0.30(-1.62%) |
May 31, 2022 | 18.68 | 18.68 | 18.09 | 18.23 | 123,606 | -0.28(-1.51%) |
May 27, 2022 | 18.02 | 18.51 | 17.98 | 18.51 | 92,935 | +0.54(+3.01%) |
May 26, 2022 | 17.88 | 18.07 | 17.72 | 17.97 | 73,254 | +0.25(+1.43%) |
May 25, 2022 | 17.72 | 17.86 | 17.57 | 17.72 | 63,663 | +0.02(+0.10%) |
May 24, 2022 | 17.72 | 17.74 | 17.48 | 17.70 | 64,917 | -0.03(-0.15%) |
May 23, 2022 | 17.86 | 17.88 | 17.67 | 17.73 | 98,730 | +0.05(+0.30%) |
May 20, 2022 | 17.83 | 17.92 | 17.35 | 17.68 | 87,370 | +0.10(+0.55%) |
May 19, 2022 | 17.44 | 17.77 | 17.44 | 17.58 | 82,432 | -0.12(-0.68%) |
May 18, 2022 | 18.05 | 18.05 | 17.60 | 17.70 | 77,111 | -0.45(-2.48%) |
May 17, 2022 | 17.89 | 18.30 | 17.77 | 18.15 | 69,165 | +0.43(+2.45%) |
May 16, 2022 | 17.55 | 17.77 | 17.47 | 17.72 | 120,225 | +0.30(+1.74%) |
May 13, 2022 | 17.46 | 17.68 | 17.41 | 17.41 | 113,512 | +0.11(+0.65%) |
May 12, 2022 | 17.16 | 17.39 | 17.11 | 17.30 | 97,542 | +0.04(+0.25%) |
May 11, 2022 | 17.50 | 17.84 | 17.24 | 17.26 | 85,926 | -0.24(-1.39%) |
May 10, 2022 | 17.56 | 17.67 | 17.29 | 17.50 | 89,065 | +0.14(+0.80%) |
May 09, 2022 | 18.14 | 18.26 | 17.31 | 17.36 | 210,583 | -1.07(-5.83%) |
May 06, 2022 | 18.39 | 18.53 | 18.10 | 18.44 | 56,790 | -0.06(-0.33%) |
May 05, 2022 | 18.94 | 19.06 | 18.36 | 18.50 | 82,816 | -0.55(-2.91%) |
May 04, 2022 | 18.72 | 19.11 | 18.61 | 19.05 | 74,329 | +0.38(+2.04%) |
May 03, 2022 | 18.58 | 18.99 | 18.52 | 18.67 | 93,256 | +0.05(+0.28%) |
May 02, 2022 | 18.93 | 19.03 | 18.33 | 18.62 | 133,867 | -0.41(-2.14%) |
Apr 29, 2022 | 19.28 | 19.37 | 18.83 | 19.02 | 99,836 | -0.36(-1.88%) |
Apr 28, 2022 | 18.84 | 19.46 | 18.69 | 19.39 | 95,610 | +0.56(+2.99%) |
Apr 27, 2022 | 18.83 | 19.02 | 18.65 | 18.83 | 91,531 | +0.04(+0.23%) |
Apr 26, 2022 | 19.03 | 19.12 | 18.69 | 18.78 | 106,349 | -0.28(-1.45%) |
Apr 25, 2022 | 19.03 | 19.11 | 18.64 | 19.06 | 122,577 | -0.09(-0.45%) |
Apr 22, 2022 | 19.82 | 19.82 | 19.13 | 19.15 | 108,114 | -0.74(-3.70%) |
Apr 21, 2022 | 20.19 | 20.19 | 19.79 | 19.88 | 74,533 | -0.16(-0.78%) |
Apr 20, 2022 | 19.97 | 20.19 | 19.76 | 20.04 | 108,310 | +0.24(+1.24%) |
Apr 19, 2022 | 19.58 | 19.90 | 19.57 | 19.79 | 97,034 | +0.18(+0.92%) |
Apr 18, 2022 | 19.97 | 19.97 | 19.48 | 19.61 | 108,481 | -0.23(-1.17%) |
Apr 14, 2022 | 19.79 | 19.98 | 19.65 | 19.85 | 148,852 | +0.03(+0.17%) |
Apr 13, 2022 | 19.51 | 19.81 | 19.48 | 19.81 | 89,246 | +0.21(+1.06%) |
Apr 12, 2022 | 19.85 | 19.92 | 19.43 | 19.60 | 193,535 | -0.03(-0.13%) |
Apr 11, 2022 | 19.91 | 19.97 | 19.54 | 19.63 | 201,633 | -0.24(-1.21%) |
Apr 08, 2022 | 19.81 | 20.00 | 19.69 | 19.87 | 120,002 | +0.08(+0.39%) |
Apr 07, 2022 | 19.33 | 19.87 | 19.29 | 19.79 | 96,302 | +0.52(+2.68%) |
Apr 06, 2022 | 19.13 | 19.35 | 19.06 | 19.28 | 112,267 | +0.03(+0.18%) |
Apr 05, 2022 | 19.37 | 19.53 | 19.19 | 19.24 | 160,628 | -0.13(-0.67%) |
Apr 04, 2022 | 19.58 | 19.63 | 19.36 | 19.37 | 95,470 | -0.17(-0.88%) |