Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.42 | 16.42 | 16.42 | 16.42 | 913 | +0.27(+1.66%) |
Jun 29, 2022 | 15.79 | 16.42 | 15.76 | 16.15 | 2,595 | -0.12(-0.74%) |
Jun 28, 2022 | 16.27 | 16.32 | 16.27 | 16.27 | 4,726 | +0.00(+0.00%) |
Jun 27, 2022 | 16.19 | 16.33 | 16.13 | 16.27 | 12,341 | +0.04(+0.22%) |
Jun 24, 2022 | 15.73 | 16.27 | 15.34 | 16.24 | 13,762 | +0.75(+4.86%) |
Jun 23, 2022 | 15.40 | 15.76 | 15.34 | 15.48 | 13,120 | +0.45(+2.98%) |
Jun 22, 2022 | 15.96 | 15.96 | 14.70 | 15.04 | 32,904 | -0.91(-5.73%) |
Jun 21, 2022 | 16.30 | 16.30 | 15.95 | 15.95 | 5,177 | +0.03(+0.20%) |
Jun 17, 2022 | 16.11 | 16.50 | 15.84 | 15.92 | 4,039 | +0.12(+0.73%) |
Jun 16, 2022 | 16.56 | 16.56 | 15.77 | 15.80 | 6,959 | -0.76(-4.59%) |
Jun 15, 2022 | 16.67 | 16.92 | 16.56 | 16.56 | 3,237 | +0.36(+2.24%) |
Jun 14, 2022 | 15.91 | 17.00 | 15.58 | 16.20 | 10,698 | -0.21(-1.28%) |
Jun 13, 2022 | 17.00 | 17.00 | 16.37 | 16.41 | 12,751 | -0.38(-2.25%) |
Jun 10, 2022 | 16.86 | 16.86 | 16.65 | 16.79 | 4,802 | -0.03(-0.17%) |
Jun 09, 2022 | 16.65 | 17.05 | 16.65 | 16.81 | 4,859 | -0.25(-1.48%) |
Jun 08, 2022 | 17.26 | 17.26 | 16.80 | 17.07 | 4,139 | -0.11(-0.63%) |
Jun 07, 2022 | 17.34 | 17.34 | 17.18 | 17.18 | 3,434 | -0.11(-0.63%) |
Jun 06, 2022 | 17.38 | 17.38 | 17.28 | 17.28 | 8,714 | +0.00(+0.00%) |
Jun 03, 2022 | 17.36 | 17.36 | 17.28 | 17.28 | 5,594 | -0.01(-0.04%) |
Jun 02, 2022 | 17.29 | 17.36 | 17.28 | 17.29 | 16,107 | -0.25(-1.40%) |
Jun 01, 2022 | 17.78 | 17.78 | 17.30 | 17.54 | 11,729 | +0.14(+0.83%) |
May 31, 2022 | 17.23 | 17.71 | 17.21 | 17.39 | 10,152 | +0.11(+0.63%) |
May 27, 2022 | 17.29 | 17.29 | 17.26 | 17.28 | 3,361 | +0.11(+0.64%) |
May 26, 2022 | 17.23 | 17.26 | 17.07 | 17.17 | 12,806 | -0.03(-0.17%) |
May 25, 2022 | 17.03 | 17.20 | 17.02 | 17.20 | 4,537 | +0.14(+0.84%) |
May 24, 2022 | 17.03 | 17.17 | 17.02 | 17.06 | 5,422 | -0.15(-0.87%) |
May 23, 2022 | 17.21 | 17.21 | 17.02 | 17.21 | 11,785 | -0.00(-0.01%) |
May 20, 2022 | 17.83 | 17.83 | 17.10 | 17.21 | 11,443 | +0.10(+0.61%) |
May 19, 2022 | 17.74 | 17.74 | 16.94 | 17.11 | 16,711 | -0.53(-3.03%) |
May 18, 2022 | 17.77 | 17.93 | 17.64 | 17.64 | 5,554 | -0.05(-0.28%) |
May 17, 2022 | 17.50 | 17.85 | 17.50 | 17.69 | 6,519 | +0.27(+1.52%) |
May 16, 2022 | 18.15 | 18.15 | 16.52 | 17.42 | 9,325 | +0.57(+3.40%) |
May 13, 2022 | 15.12 | 17.20 | 15.12 | 16.85 | 15,742 | +0.97(+6.09%) |
May 12, 2022 | 17.30 | 17.30 | 15.49 | 15.88 | 69,663 | -1.36(-7.90%) |
May 11, 2022 | 17.78 | 17.80 | 17.04 | 17.25 | 23,587 | -0.50(-2.83%) |
May 10, 2022 | 17.73 | 17.78 | 17.71 | 17.75 | 10,756 | -0.06(-0.32%) |
May 09, 2022 | 17.78 | 17.82 | 17.75 | 17.80 | 8,774 | +0.02(+0.12%) |
May 06, 2022 | 17.80 | 17.82 | 17.76 | 17.78 | 2,616 | -0.01(-0.08%) |
May 05, 2022 | 17.83 | 17.89 | 17.78 | 17.80 | 12,296 | -0.03(-0.16%) |
May 04, 2022 | 17.83 | 17.83 | 17.82 | 17.83 | 6,921 | +0.01(+0.04%) |
May 03, 2022 | 17.83 | 17.89 | 17.78 | 17.82 | 25,444 | +0.06(+0.32%) |
May 02, 2022 | 17.78 | 17.89 | 17.58 | 17.76 | 15,941 | -0.02(-0.12%) |
Apr 29, 2022 | 17.78 | 17.82 | 17.70 | 17.78 | 6,561 | +0.00(+0.01%) |
Apr 28, 2022 | 17.78 | 17.78 | 17.70 | 17.78 | 14,334 | +0.13(+0.72%) |
Apr 27, 2022 | 17.64 | 17.69 | 17.57 | 17.66 | 10,147 | +0.05(+0.26%) |
Apr 26, 2022 | 17.64 | 17.76 | 17.61 | 17.61 | 13,038 | -0.04(-0.20%) |
Apr 25, 2022 | 17.64 | 17.78 | 17.60 | 17.64 | 14,014 | -0.17(-0.96%) |
Apr 22, 2022 | 17.78 | 17.83 | 17.72 | 17.82 | 15,852 | +0.04(+0.20%) |
Apr 21, 2022 | 17.71 | 17.78 | 17.61 | 17.78 | 12,381 | +0.16(+0.93%) |
Apr 20, 2022 | 17.60 | 17.77 | 17.55 | 17.62 | 26,136 | -0.16(-0.92%) |
Apr 19, 2022 | 17.72 | 17.80 | 17.72 | 17.78 | 7,003 | -0.05(-0.30%) |
Apr 18, 2022 | 17.72 | 17.88 | 17.65 | 17.83 | 13,061 | +0.12(+0.70%) |
Apr 14, 2022 | 17.64 | 17.78 | 17.64 | 17.71 | 27,668 | +0.07(+0.40%) |
Apr 13, 2022 | 17.67 | 17.74 | 17.59 | 17.64 | 13,281 | -0.14(-0.76%) |
Apr 12, 2022 | 17.64 | 17.78 | 17.60 | 17.77 | 11,432 | +0.09(+0.48%) |
Apr 11, 2022 | 17.57 | 17.77 | 17.57 | 17.69 | 9,350 | +0.06(+0.36%) |
Apr 08, 2022 | 17.78 | 17.84 | 17.54 | 17.62 | 12,661 | -0.16(-0.88%) |
Apr 07, 2022 | 17.77 | 17.89 | 17.77 | 17.78 | 6,141 | -0.02(-0.11%) |
Apr 06, 2022 | 17.74 | 17.82 | 17.53 | 17.80 | 13,885 | +0.02(+0.11%) |
Apr 05, 2022 | 17.78 | 17.83 | 17.74 | 17.78 | 14,114 | -0.01(-0.04%) |
Apr 04, 2022 | 17.81 | 17.84 | 17.74 | 17.79 | 16,397 | -0.02(-0.12%) |