Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.84 | 16.09 | 15.84 | 16.08 | 14,995 | +0.00(+0.00%) |
Jun 29, 2022 | 16.31 | 16.31 | 15.83 | 16.08 | 33,620 | -0.20(-1.22%) |
Jun 28, 2022 | 16.36 | 16.46 | 16.27 | 16.28 | 20,543 | -0.08(-0.50%) |
Jun 27, 2022 | 17.07 | 17.07 | 16.31 | 16.36 | 23,218 | -0.61(-3.58%) |
Jun 24, 2022 | 16.36 | 17.18 | 16.36 | 16.97 | 144,254 | +0.63(+3.88%) |
Jun 23, 2022 | 15.77 | 16.41 | 15.77 | 16.33 | 23,772 | +0.63(+4.04%) |
Jun 22, 2022 | 15.58 | 15.77 | 15.58 | 15.70 | 46,892 | -0.12(-0.74%) |
Jun 21, 2022 | 15.81 | 15.94 | 15.69 | 15.82 | 40,078 | +0.10(+0.63%) |
Jun 17, 2022 | 15.61 | 15.85 | 15.58 | 15.72 | 40,746 | +0.04(+0.23%) |
Jun 16, 2022 | 15.69 | 15.73 | 15.54 | 15.68 | 31,307 | -0.33(-2.04%) |
Jun 15, 2022 | 15.59 | 16.21 | 15.59 | 16.01 | 32,931 | +0.47(+3.03%) |
Jun 14, 2022 | 15.64 | 15.82 | 15.46 | 15.54 | 59,749 | -0.12(-0.75%) |
Jun 13, 2022 | 15.60 | 15.87 | 15.39 | 15.65 | 29,517 | -0.14(-0.86%) |
Jun 10, 2022 | 16.01 | 16.15 | 15.63 | 15.79 | 53,876 | -0.46(-2.84%) |
Jun 09, 2022 | 16.19 | 16.30 | 16.18 | 16.25 | 21,882 | -0.14(-0.83%) |
Jun 08, 2022 | 16.62 | 16.96 | 16.19 | 16.39 | 32,720 | -0.33(-1.95%) |
Jun 07, 2022 | 16.96 | 17.01 | 16.66 | 16.71 | 22,762 | -0.32(-1.86%) |
Jun 06, 2022 | 16.31 | 17.32 | 16.13 | 17.03 | 48,001 | +0.97(+6.03%) |
Jun 03, 2022 | 16.31 | 16.35 | 15.99 | 16.06 | 37,742 | -0.43(-2.58%) |
Jun 02, 2022 | 16.17 | 16.49 | 16.14 | 16.49 | 28,880 | +0.36(+2.25%) |
Jun 01, 2022 | 16.31 | 16.31 | 16.03 | 16.12 | 36,936 | -0.18(-1.11%) |
May 31, 2022 | 16.31 | 16.45 | 16.22 | 16.31 | 34,757 | -0.21(-1.26%) |
May 27, 2022 | 16.47 | 16.54 | 16.40 | 16.51 | 13,506 | +0.38(+2.36%) |
May 26, 2022 | 15.85 | 16.26 | 15.82 | 16.13 | 61,082 | -0.01(-0.06%) |
May 25, 2022 | 16.12 | 16.30 | 15.85 | 16.14 | 43,195 | +0.03(+0.17%) |
May 24, 2022 | 15.85 | 16.24 | 15.72 | 16.12 | 84,279 | +0.24(+1.54%) |
May 23, 2022 | 15.59 | 15.90 | 15.38 | 15.87 | 30,224 | +0.37(+2.40%) |
May 20, 2022 | 15.45 | 15.62 | 15.14 | 15.50 | 70,764 | +0.13(+0.88%) |
May 19, 2022 | 15.14 | 15.40 | 14.97 | 15.36 | 86,461 | +0.18(+1.18%) |
May 18, 2022 | 15.11 | 15.33 | 14.95 | 15.19 | 54,608 | -0.14(-0.94%) |
May 17, 2022 | 15.02 | 15.38 | 15.02 | 15.33 | 44,128 | +0.50(+3.39%) |
May 16, 2022 | 14.58 | 15.01 | 14.38 | 14.83 | 36,143 | +0.29(+1.98%) |
May 13, 2022 | 14.11 | 14.75 | 14.03 | 14.54 | 68,675 | +0.56(+3.98%) |
May 12, 2022 | 13.32 | 14.04 | 13.18 | 13.98 | 39,875 | +0.55(+4.08%) |
May 11, 2022 | 13.34 | 13.72 | 13.27 | 13.43 | 37,025 | -0.05(-0.40%) |
May 10, 2022 | 13.63 | 13.78 | 13.09 | 13.49 | 59,794 | -0.20(-1.44%) |
May 09, 2022 | 13.77 | 14.03 | 13.54 | 13.68 | 66,260 | -0.19(-1.36%) |
May 06, 2022 | 13.86 | 14.11 | 13.53 | 13.87 | 51,888 | -0.11(-0.77%) |
May 05, 2022 | 14.32 | 14.37 | 13.64 | 13.98 | 53,485 | -0.45(-3.11%) |
May 04, 2022 | 14.57 | 14.57 | 13.66 | 14.43 | 43,495 | +0.13(+0.88%) |
May 03, 2022 | 14.60 | 14.61 | 14.12 | 14.30 | 38,636 | -0.39(-2.63%) |
May 02, 2022 | 14.43 | 14.88 | 14.37 | 14.69 | 29,130 | +0.40(+2.83%) |
Apr 29, 2022 | 15.01 | 15.29 | 13.95 | 14.29 | 69,827 | -0.68(-4.56%) |
Apr 28, 2022 | 14.94 | 15.21 | 14.56 | 14.97 | 15,750 | +0.22(+1.52%) |
Apr 27, 2022 | 14.77 | 14.96 | 14.54 | 14.74 | 29,434 | -0.12(-0.79%) |
Apr 26, 2022 | 15.41 | 15.41 | 14.74 | 14.86 | 25,686 | -0.58(-3.78%) |
Apr 25, 2022 | 15.23 | 15.53 | 15.14 | 15.45 | 21,954 | +0.12(+0.76%) |
Apr 22, 2022 | 15.33 | 15.69 | 15.19 | 15.33 | 25,627 | +0.03(+0.18%) |
Apr 21, 2022 | 15.93 | 15.93 | 15.28 | 15.30 | 27,760 | -0.22(-1.45%) |
Apr 20, 2022 | 15.62 | 15.97 | 15.47 | 15.53 | 17,970 | -0.09(-0.58%) |
Apr 19, 2022 | 14.82 | 15.81 | 14.82 | 15.62 | 42,212 | +0.76(+5.14%) |
Apr 18, 2022 | 15.19 | 15.19 | 14.71 | 14.85 | 43,257 | -0.22(-1.49%) |
Apr 14, 2022 | 15.39 | 15.49 | 15.08 | 15.08 | 55,273 | -0.23(-1.53%) |
Apr 13, 2022 | 14.83 | 15.63 | 14.83 | 15.31 | 44,122 | +0.01(+0.06%) |
Apr 12, 2022 | 15.37 | 15.64 | 15.09 | 15.30 | 38,247 | +0.04(+0.24%) |
Apr 11, 2022 | 15.48 | 15.73 | 15.19 | 15.27 | 33,253 | -0.35(-2.24%) |
Apr 08, 2022 | 15.94 | 16.03 | 15.56 | 15.62 | 34,999 | -0.21(-1.31%) |
Apr 07, 2022 | 15.72 | 15.96 | 15.56 | 15.82 | 25,161 | -0.13(-0.79%) |
Apr 06, 2022 | 16.04 | 16.18 | 15.74 | 15.95 | 30,857 | -0.22(-1.39%) |
Apr 05, 2022 | 16.56 | 16.56 | 16.09 | 16.17 | 41,547 | -0.38(-2.28%) |
Apr 04, 2022 | 16.34 | 16.69 | 16.17 | 16.55 | 27,308 | +0.15(+0.93%) |