Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.44 | 17.76 | 17.36 | 17.67 | 289,043 | -0.06(-0.31%) |
Jun 29, 2022 | 17.85 | 17.85 | 17.59 | 17.73 | 234,725 | +0.06(+0.31%) |
Jun 28, 2022 | 17.72 | 17.91 | 17.56 | 17.67 | 173,214 | +0.06(+0.31%) |
Jun 27, 2022 | 17.64 | 17.69 | 17.45 | 17.61 | 297,522 | +0.14(+0.79%) |
Jun 24, 2022 | 17.27 | 17.58 | 17.27 | 17.48 | 502,867 | +0.21(+1.23%) |
Jun 23, 2022 | 17.60 | 17.70 | 17.10 | 17.26 | 170,778 | -0.29(-1.63%) |
Jun 22, 2022 | 17.40 | 17.63 | 17.40 | 17.55 | 256,119 | -0.05(-0.26%) |
Jun 21, 2022 | 17.62 | 17.79 | 17.42 | 17.60 | 241,823 | +0.20(+1.17%) |
Jun 17, 2022 | 17.28 | 17.64 | 17.28 | 17.39 | 414,354 | +0.19(+1.13%) |
Jun 16, 2022 | 17.60 | 17.60 | 17.13 | 17.20 | 515,726 | -0.42(-2.36%) |
Jun 15, 2022 | 17.61 | 17.80 | 17.41 | 17.61 | 246,976 | +0.17(+0.95%) |
Jun 14, 2022 | 17.45 | 17.61 | 17.27 | 17.45 | 263,930 | +0.06(+0.37%) |
Jun 13, 2022 | 17.38 | 17.69 | 17.31 | 17.38 | 340,321 | -0.29(-1.62%) |
Jun 10, 2022 | 17.84 | 17.98 | 17.55 | 17.67 | 251,859 | -0.43(-2.40%) |
Jun 09, 2022 | 18.34 | 18.41 | 18.09 | 18.10 | 272,781 | -0.27(-1.46%) |
Jun 08, 2022 | 18.45 | 18.51 | 18.28 | 18.37 | 293,188 | -0.21(-1.14%) |
Jun 07, 2022 | 18.47 | 18.61 | 18.39 | 18.58 | 315,459 | +0.07(+0.40%) |
Jun 06, 2022 | 18.56 | 18.62 | 18.46 | 18.51 | 191,711 | +0.03(+0.15%) |
Jun 03, 2022 | 18.69 | 18.69 | 18.41 | 18.48 | 216,678 | -0.18(-0.99%) |
Jun 02, 2022 | 18.50 | 18.69 | 18.28 | 18.67 | 207,774 | +0.20(+1.10%) |
Jun 01, 2022 | 18.68 | 18.68 | 18.20 | 18.46 | 293,153 | -0.17(-0.89%) |
May 31, 2022 | 18.23 | 18.70 | 18.09 | 18.63 | 450,721 | +0.28(+1.51%) |
May 27, 2022 | 18.11 | 18.38 | 18.09 | 18.35 | 136,352 | +0.18(+1.02%) |
May 26, 2022 | 18.04 | 18.34 | 18.04 | 18.17 | 198,798 | +0.29(+1.60%) |
May 25, 2022 | 17.75 | 18.04 | 17.70 | 17.88 | 225,479 | +0.13(+0.73%) |
May 24, 2022 | 17.73 | 17.88 | 17.36 | 17.75 | 222,853 | +0.04(+0.21%) |
May 23, 2022 | 17.79 | 17.93 | 17.56 | 17.72 | 212,034 | +0.25(+1.43%) |
May 20, 2022 | 17.47 | 17.53 | 17.18 | 17.47 | 264,997 | +0.13(+0.75%) |
May 19, 2022 | 17.71 | 17.78 | 17.32 | 17.34 | 352,361 | -0.50(-2.80%) |
May 18, 2022 | 17.84 | 18.01 | 17.64 | 17.84 | 398,354 | -0.14(-0.77%) |
May 17, 2022 | 17.58 | 17.98 | 17.58 | 17.98 | 754,644 | +0.67(+3.90%) |
May 16, 2022 | 17.49 | 17.67 | 17.27 | 17.30 | 445,081 | -0.18(-1.06%) |
May 13, 2022 | 17.52 | 17.62 | 17.30 | 17.49 | 440,564 | +0.16(+0.91%) |
May 12, 2022 | 17.29 | 17.43 | 16.90 | 17.33 | 503,531 | +0.03(+0.16%) |
May 11, 2022 | 17.76 | 17.76 | 17.27 | 17.30 | 435,913 | -0.17(-0.95%) |
May 10, 2022 | 17.76 | 17.82 | 17.24 | 17.47 | 532,376 | -0.18(-0.99%) |
May 09, 2022 | 17.41 | 17.80 | 17.28 | 17.64 | 296,391 | +0.18(+1.00%) |
May 06, 2022 | 17.49 | 17.53 | 17.16 | 17.47 | 285,557 | +0.07(+0.42%) |
May 05, 2022 | 17.52 | 17.52 | 17.05 | 17.39 | 335,338 | -0.29(-1.66%) |
May 04, 2022 | 17.31 | 17.79 | 17.18 | 17.69 | 300,745 | +0.36(+2.06%) |
May 03, 2022 | 17.36 | 17.43 | 17.09 | 17.33 | 234,693 | +0.05(+0.32%) |
May 02, 2022 | 17.27 | 17.45 | 17.01 | 17.27 | 337,797 | +0.13(+0.75%) |
Apr 29, 2022 | 16.81 | 17.42 | 16.81 | 17.15 | 403,052 | +0.17(+1.02%) |
Apr 28, 2022 | 17.05 | 17.12 | 16.84 | 16.97 | 151,774 | +0.05(+0.27%) |
Apr 27, 2022 | 16.97 | 17.10 | 16.79 | 16.93 | 200,134 | -0.03(-0.16%) |
Apr 26, 2022 | 17.29 | 17.48 | 16.91 | 16.95 | 251,120 | -0.51(-2.94%) |
Apr 25, 2022 | 17.27 | 17.48 | 17.03 | 17.47 | 449,948 | +0.03(+0.16%) |
Apr 22, 2022 | 17.85 | 17.97 | 17.41 | 17.44 | 175,452 | -0.42(-2.36%) |
Apr 21, 2022 | 18.24 | 18.44 | 17.83 | 17.86 | 198,694 | -0.29(-1.61%) |
Apr 20, 2022 | 17.94 | 18.24 | 17.85 | 18.15 | 365,145 | +0.31(+1.74%) |
Apr 19, 2022 | 17.48 | 17.95 | 17.48 | 17.84 | 322,713 | +0.49(+2.80%) |
Apr 18, 2022 | 17.36 | 17.44 | 17.16 | 17.36 | 213,716 | +0.09(+0.53%) |
Apr 14, 2022 | 17.56 | 17.67 | 17.19 | 17.27 | 233,506 | -0.29(-1.67%) |
Apr 13, 2022 | 17.05 | 17.59 | 17.00 | 17.56 | 309,406 | +0.40(+2.35%) |
Apr 12, 2022 | 17.23 | 17.65 | 17.11 | 17.16 | 186,821 | -0.04(-0.21%) |
Apr 11, 2022 | 17.22 | 17.51 | 17.17 | 17.19 | 184,020 | +0.04(+0.21%) |
Apr 08, 2022 | 17.27 | 17.43 | 17.08 | 17.16 | 253,932 | -0.01(-0.05%) |
Apr 07, 2022 | 17.59 | 17.59 | 17.13 | 17.16 | 435,508 | -0.37(-2.09%) |
Apr 06, 2022 | 17.71 | 17.86 | 17.50 | 17.53 | 236,898 | -0.21(-1.19%) |
Apr 05, 2022 | 17.95 | 18.10 | 17.67 | 17.74 | 193,054 | -0.12(-0.67%) |
Apr 04, 2022 | 18.17 | 18.27 | 17.79 | 17.86 | 304,594 | -0.35(-1.91%) |