Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2022 | 16.05 | 16.12 | 15.26 | 15.94 | 1,786,860 | -0.03(-0.19%) |
Jun 30, 2022 | 15.95 | 16.45 | 15.81 | 15.97 | 5,254,646 | -0.42(-2.56%) |
Jun 29, 2022 | 16.93 | 16.97 | 16.26 | 16.39 | 978,219 | -0.33(-1.97%) |
Jun 28, 2022 | 16.74 | 17.01 | 16.51 | 16.72 | 1,020,925 | +0.39(+2.39%) |
Jun 27, 2022 | 15.93 | 16.39 | 15.78 | 16.33 | 292,480 | +0.60(+3.81%) |
Jun 24, 2022 | 15.50 | 16.01 | 15.26 | 15.73 | 899,410 | +0.49(+3.22%) |
Jun 23, 2022 | 16.19 | 16.24 | 15.01 | 15.24 | 311,025 | -0.91(-5.63%) |
Jun 22, 2022 | 16.12 | 16.43 | 15.80 | 16.15 | 421,937 | -0.82(-4.83%) |
Jun 21, 2022 | 16.62 | 17.31 | 16.54 | 16.97 | 281,350 | +0.78(+4.82%) |
Jun 17, 2022 | 16.96 | 17.17 | 16.12 | 16.19 | 614,933 | -0.76(-4.48%) |
Jun 16, 2022 | 17.42 | 17.58 | 16.87 | 16.95 | 412,911 | -1.01(-5.62%) |
Jun 15, 2022 | 18.44 | 18.56 | 17.68 | 17.96 | 225,090 | -0.37(-2.02%) |
Jun 14, 2022 | 19.13 | 19.20 | 18.03 | 18.33 | 295,203 | -0.42(-2.24%) |
Jun 13, 2022 | 19.40 | 19.45 | 18.41 | 18.75 | 482,348 | -1.43(-7.09%) |
Jun 10, 2022 | 20.41 | 20.62 | 19.73 | 20.18 | 558,971 | -0.60(-2.89%) |
Jun 09, 2022 | 21.22 | 21.22 | 20.77 | 20.78 | 210,416 | -0.72(-3.35%) |
Jun 08, 2022 | 21.62 | 21.89 | 21.31 | 21.50 | 279,924 | -0.04(-0.19%) |
Jun 07, 2022 | 20.83 | 21.59 | 20.75 | 21.54 | 379,096 | +0.62(+2.96%) |
Jun 06, 2022 | 21.06 | 21.20 | 20.73 | 20.92 | 348,856 | -0.03(-0.14%) |
Jun 03, 2022 | 20.52 | 21.00 | 20.37 | 20.95 | 178,525 | +0.44(+2.15%) |
Jun 02, 2022 | 20.62 | 20.82 | 20.37 | 20.51 | 469,095 | -0.21(-1.01%) |
Jun 01, 2022 | 20.59 | 20.89 | 20.32 | 20.72 | 481,948 | +0.42(+2.07%) |
May 31, 2022 | 21.05 | 21.29 | 20.02 | 20.30 | 684,743 | -0.51(-2.45%) |
May 27, 2022 | 20.27 | 20.84 | 20.20 | 20.81 | 237,172 | +0.43(+2.11%) |
May 26, 2022 | 19.99 | 20.54 | 19.96 | 20.38 | 471,428 | +0.61(+3.09%) |
May 25, 2022 | 19.39 | 19.84 | 19.35 | 19.77 | 397,845 | +0.38(+1.96%) |
May 24, 2022 | 19.10 | 19.50 | 18.78 | 19.39 | 647,966 | +0.07(+0.36%) |
May 23, 2022 | 18.68 | 19.39 | 18.50 | 19.32 | 619,558 | +0.94(+5.11%) |
May 20, 2022 | 18.59 | 18.78 | 18.03 | 18.38 | 694,714 | +0.04(+0.22%) |
May 19, 2022 | 17.92 | 18.63 | 17.87 | 18.34 | 1,245,225 | -0.03(-0.16%) |
May 18, 2022 | 19.18 | 19.32 | 18.11 | 18.37 | 487,362 | -0.70(-3.67%) |
May 17, 2022 | 19.08 | 19.34 | 18.92 | 19.07 | 536,772 | +0.28(+1.49%) |
May 16, 2022 | 18.18 | 18.93 | 18.18 | 18.79 | 551,480 | +0.64(+3.53%) |
May 13, 2022 | 17.70 | 18.24 | 17.70 | 18.15 | 288,516 | +0.82(+4.73%) |
May 12, 2022 | 17.19 | 17.33 | 16.74 | 17.33 | 700,217 | -0.03(-0.17%) |
May 11, 2022 | 17.51 | 18.18 | 17.30 | 17.36 | 467,674 | +0.21(+1.22%) |
May 10, 2022 | 17.32 | 17.71 | 16.74 | 17.15 | 505,894 | +0.12(+0.70%) |
May 09, 2022 | 18.61 | 18.61 | 17.01 | 17.03 | 444,419 | -2.06(-10.79%) |
May 06, 2022 | 19.07 | 19.21 | 18.60 | 19.09 | 327,222 | +0.23(+1.22%) |
May 05, 2022 | 19.64 | 19.64 | 18.36 | 18.86 | 406,501 | -0.65(-3.33%) |
May 04, 2022 | 19.07 | 19.56 | 18.57 | 19.51 | 444,788 | +0.88(+4.72%) |
May 03, 2022 | 18.02 | 18.73 | 18.02 | 18.63 | 441,080 | +0.53(+2.93%) |