Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.26 | 18.75 | 18.13 | 18.46 | 466,135 | -0.09(-0.49%) |
Jun 29, 2022 | 18.80 | 18.80 | 18.34 | 18.55 | 218,122 | -0.13(-0.70%) |
Jun 28, 2022 | 18.99 | 19.28 | 18.52 | 18.68 | 376,004 | -0.14(-0.74%) |
Jun 27, 2022 | 18.66 | 18.95 | 18.28 | 18.82 | 316,822 | +0.38(+2.06%) |
Jun 24, 2022 | 17.79 | 18.46 | 17.79 | 18.44 | 1,267,712 | +0.76(+4.30%) |
Jun 23, 2022 | 17.54 | 17.85 | 17.31 | 17.68 | 599,197 | -0.02(-0.11%) |
Jun 22, 2022 | 17.21 | 17.74 | 17.21 | 17.70 | 274,981 | +0.34(+1.96%) |
Jun 21, 2022 | 17.35 | 17.57 | 17.05 | 17.36 | 275,986 | +0.31(+1.82%) |
Jun 17, 2022 | 16.78 | 17.14 | 16.63 | 17.05 | 686,207 | +0.49(+2.96%) |
Jun 16, 2022 | 16.79 | 16.79 | 16.42 | 16.56 | 461,898 | -0.51(-2.99%) |
Jun 15, 2022 | 16.85 | 17.33 | 16.63 | 17.07 | 371,695 | +0.53(+3.20%) |
Jun 14, 2022 | 16.26 | 16.69 | 16.25 | 16.54 | 586,715 | +0.30(+1.85%) |
Jun 13, 2022 | 16.28 | 16.64 | 16.02 | 16.24 | 339,269 | -0.51(-3.04%) |
Jun 10, 2022 | 16.98 | 17.18 | 16.66 | 16.75 | 351,466 | -0.58(-3.35%) |
Jun 09, 2022 | 17.43 | 17.57 | 17.23 | 17.33 | 184,144 | -0.22(-1.25%) |
Jun 08, 2022 | 17.51 | 17.73 | 17.43 | 17.55 | 187,955 | -0.14(-0.79%) |
Jun 07, 2022 | 17.23 | 17.71 | 17.17 | 17.69 | 229,135 | +0.32(+1.84%) |
Jun 06, 2022 | 17.49 | 17.75 | 17.35 | 17.37 | 252,079 | -0.12(-0.69%) |
Jun 03, 2022 | 18.04 | 18.04 | 17.44 | 17.49 | 251,745 | -0.60(-3.32%) |
Jun 02, 2022 | 17.79 | 18.12 | 17.66 | 18.09 | 313,784 | +0.27(+1.52%) |
Jun 01, 2022 | 17.73 | 18.05 | 17.47 | 17.82 | 296,325 | +0.13(+0.73%) |
May 31, 2022 | 17.96 | 17.97 | 17.50 | 17.69 | 481,421 | -0.23(-1.28%) |
May 27, 2022 | 17.22 | 17.95 | 17.22 | 17.92 | 315,989 | +0.72(+4.19%) |
May 26, 2022 | 16.50 | 17.32 | 16.24 | 17.20 | 258,777 | +0.76(+4.62%) |
May 25, 2022 | 16.14 | 16.51 | 15.80 | 16.44 | 280,773 | +0.19(+1.17%) |
May 24, 2022 | 16.36 | 16.47 | 15.97 | 16.25 | 419,499 | -0.23(-1.40%) |
May 23, 2022 | 16.66 | 16.76 | 16.34 | 16.48 | 228,446 | +0.05(+0.30%) |
May 20, 2022 | 16.54 | 16.62 | 16.01 | 16.43 | 474,060 | +0.07(+0.43%) |
May 19, 2022 | 16.24 | 16.63 | 16.09 | 16.36 | 350,436 | -0.03(-0.18%) |
May 18, 2022 | 16.79 | 17.01 | 16.33 | 16.39 | 340,005 | -0.62(-3.64%) |
May 17, 2022 | 16.69 | 17.12 | 16.58 | 17.01 | 317,239 | +0.60(+3.66%) |
May 16, 2022 | 16.21 | 16.63 | 16.00 | 16.41 | 264,988 | +0.09(+0.55%) |
May 13, 2022 | 16.40 | 16.64 | 16.00 | 16.32 | 288,779 | +0.11(+0.68%) |
May 12, 2022 | 15.83 | 16.45 | 15.69 | 16.21 | 371,425 | +0.24(+1.50%) |
May 11, 2022 | 16.06 | 16.47 | 15.79 | 15.97 | 620,004 | -0.17(-1.05%) |
May 10, 2022 | 15.98 | 16.39 | 15.88 | 16.14 | 689,793 | +0.24(+1.51%) |
May 09, 2022 | 16.87 | 17.12 | 15.84 | 15.90 | 818,570 | -1.25(-7.29%) |
May 06, 2022 | 17.58 | 17.82 | 16.98 | 17.15 | 620,597 | -0.70(-3.92%) |
May 05, 2022 | 17.31 | 17.85 | 16.86 | 17.85 | 835,073 | +0.53(+3.06%) |
May 04, 2022 | 18.26 | 18.84 | 15.71 | 17.32 | 2,334,810 | -3.45(-16.61%) |
May 03, 2022 | 20.96 | 21.40 | 20.69 | 20.77 | 670,199 | -0.04(-0.19%) |
May 02, 2022 | 20.11 | 20.84 | 20.11 | 20.81 | 950,192 | +0.56(+2.77%) |
Apr 29, 2022 | 20.44 | 20.59 | 20.06 | 20.25 | 592,110 | -0.38(-1.84%) |
Apr 28, 2022 | 20.39 | 20.86 | 20.28 | 20.63 | 325,901 | +0.41(+2.03%) |
Apr 27, 2022 | 19.95 | 20.54 | 19.88 | 20.22 | 628,193 | +0.22(+1.10%) |
Apr 26, 2022 | 20.04 | 20.23 | 19.85 | 20.00 | 434,653 | -0.21(-1.04%) |
Apr 25, 2022 | 19.73 | 20.22 | 19.66 | 20.21 | 365,093 | +0.26(+1.30%) |
Apr 22, 2022 | 20.23 | 20.35 | 19.76 | 19.95 | 250,130 | -0.38(-1.87%) |
Apr 21, 2022 | 21.16 | 21.40 | 20.12 | 20.33 | 255,475 | -0.69(-3.28%) |
Apr 20, 2022 | 21.00 | 21.34 | 20.62 | 21.02 | 251,335 | +0.18(+0.86%) |
Apr 19, 2022 | 20.16 | 20.88 | 20.16 | 20.84 | 294,365 | +0.62(+3.07%) |
Apr 18, 2022 | 20.25 | 20.25 | 19.88 | 20.22 | 319,413 | +0.16(+0.80%) |
Apr 14, 2022 | 20.36 | 20.55 | 19.79 | 20.06 | 224,938 | -0.22(-1.08%) |
Apr 13, 2022 | 19.76 | 20.40 | 19.70 | 20.28 | 352,158 | +0.51(+2.58%) |
Apr 12, 2022 | 19.68 | 19.94 | 19.58 | 19.77 | 456,297 | +0.30(+1.54%) |
Apr 11, 2022 | 19.21 | 19.57 | 19.05 | 19.47 | 296,669 | +0.28(+1.46%) |
Apr 08, 2022 | 18.90 | 19.31 | 18.64 | 19.19 | 338,445 | +0.29(+1.53%) |
Apr 07, 2022 | 18.74 | 19.02 | 18.43 | 18.90 | 371,623 | +0.08(+0.43%) |
Apr 06, 2022 | 19.25 | 19.41 | 18.78 | 18.82 | 243,134 | -0.61(-3.14%) |
Apr 05, 2022 | 20.23 | 20.25 | 19.39 | 19.43 | 288,330 | -0.55(-2.75%) |
Apr 04, 2022 | 19.60 | 20.03 | 19.48 | 19.98 | 733,975 | +0.31(+1.58%) |