Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.58 | 15.70 | 15.28 | 15.39 | 1,290,785 | -0.29(-1.86%) |
Jun 29, 2022 | 15.83 | 15.87 | 15.41 | 15.68 | 1,774,152 | -0.16(-1.01%) |
Jun 28, 2022 | 16.21 | 16.73 | 15.79 | 15.84 | 1,634,588 | -0.22(-1.35%) |
Jun 27, 2022 | 16.41 | 16.58 | 16.05 | 16.06 | 1,254,667 | -0.26(-1.62%) |
Jun 24, 2022 | 15.93 | 16.41 | 15.93 | 16.32 | 1,185,720 | +0.54(+3.41%) |
Jun 23, 2022 | 15.66 | 15.93 | 15.50 | 15.78 | 987,591 | +0.14(+0.90%) |
Jun 22, 2022 | 15.59 | 15.90 | 15.57 | 15.64 | 979,123 | -0.22(-1.37%) |
Jun 21, 2022 | 16.03 | 16.25 | 15.74 | 15.86 | 1,094,485 | +0.25(+1.63%) |
Jun 17, 2022 | 15.17 | 15.73 | 15.12 | 15.60 | 1,393,009 | +0.37(+2.41%) |
Jun 16, 2022 | 15.85 | 15.95 | 14.96 | 15.24 | 1,670,632 | -1.02(-6.26%) |
Jun 15, 2022 | 16.60 | 16.73 | 16.18 | 16.25 | 1,346,225 | -0.08(-0.46%) |
Jun 14, 2022 | 16.23 | 16.47 | 16.04 | 16.33 | 1,551,960 | +0.20(+1.23%) |
Jun 13, 2022 | 16.46 | 16.74 | 15.75 | 16.13 | 3,031,350 | -0.84(-4.94%) |
Jun 10, 2022 | 17.21 | 17.45 | 16.89 | 16.97 | 2,689,224 | -0.62(-3.54%) |
Jun 09, 2022 | 17.82 | 17.90 | 17.47 | 17.59 | 1,219,191 | -0.40(-2.20%) |
Jun 08, 2022 | 17.84 | 18.24 | 17.71 | 17.99 | 1,355,249 | -0.09(-0.52%) |
Jun 07, 2022 | 17.65 | 18.15 | 17.59 | 18.08 | 1,014,920 | +0.01(+0.05%) |
Jun 06, 2022 | 18.08 | 18.15 | 17.83 | 18.07 | 1,100,421 | +0.14(+0.79%) |
Jun 03, 2022 | 17.75 | 17.98 | 17.53 | 17.93 | 1,252,481 | -0.07(-0.37%) |
Jun 02, 2022 | 17.54 | 18.28 | 17.51 | 18.00 | 2,344,019 | +0.68(+3.92%) |
Jun 01, 2022 | 17.31 | 17.89 | 16.86 | 17.32 | 2,650,895 | +0.20(+1.16%) |
May 31, 2022 | 17.27 | 17.38 | 16.94 | 17.12 | 1,632,143 | -0.26(-1.52%) |
May 27, 2022 | 17.09 | 17.41 | 16.93 | 17.38 | 2,003,194 | +0.53(+3.13%) |
May 26, 2022 | 16.53 | 17.10 | 16.53 | 16.86 | 2,481,753 | +0.65(+4.01%) |
May 25, 2022 | 15.33 | 16.37 | 15.33 | 16.21 | 3,359,853 | +0.76(+4.94%) |
May 24, 2022 | 15.26 | 15.53 | 14.93 | 15.44 | 1,713,902 | -0.13(-0.85%) |
May 23, 2022 | 15.38 | 15.63 | 15.08 | 15.57 | 1,261,395 | +0.25(+1.60%) |
May 20, 2022 | 15.64 | 15.68 | 14.86 | 15.33 | 1,529,294 | -0.12(-0.79%) |
May 19, 2022 | 15.73 | 15.84 | 15.24 | 15.45 | 1,759,063 | -0.37(-2.32%) |
May 18, 2022 | 16.00 | 16.05 | 15.48 | 15.82 | 2,463,790 | -0.78(-4.71%) |
May 17, 2022 | 16.90 | 17.26 | 16.56 | 16.60 | 1,643,258 | +0.07(+0.40%) |
May 16, 2022 | 16.48 | 16.66 | 16.12 | 16.54 | 1,027,376 | +0.12(+0.75%) |
May 13, 2022 | 16.23 | 16.61 | 16.22 | 16.41 | 1,613,357 | +0.34(+2.11%) |
May 12, 2022 | 15.44 | 16.27 | 15.41 | 16.07 | 1,662,252 | +0.51(+3.27%) |
May 11, 2022 | 16.29 | 16.34 | 15.53 | 15.57 | 1,354,258 | -0.55(-3.39%) |
May 10, 2022 | 16.56 | 16.69 | 15.71 | 16.11 | 1,682,695 | -0.15(-0.93%) |
May 09, 2022 | 16.50 | 16.89 | 16.23 | 16.26 | 1,462,438 | -0.52(-3.09%) |
May 06, 2022 | 16.98 | 17.07 | 16.43 | 16.78 | 1,856,746 | -0.42(-2.47%) |
May 05, 2022 | 17.61 | 17.86 | 17.01 | 17.21 | 2,378,072 | -0.59(-3.34%) |
May 04, 2022 | 17.61 | 17.82 | 17.03 | 17.80 | 2,378,519 | +0.36(+2.04%) |
May 03, 2022 | 17.49 | 17.72 | 17.26 | 17.44 | 1,490,110 | -0.14(-0.80%) |
May 02, 2022 | 17.09 | 17.68 | 17.01 | 17.58 | 1,636,533 | +0.60(+3.53%) |
Apr 29, 2022 | 17.53 | 17.76 | 16.93 | 16.98 | 1,732,756 | -0.69(-3.93%) |
Apr 28, 2022 | 17.34 | 17.86 | 16.99 | 17.68 | 1,634,585 | +0.62(+3.63%) |
Apr 27, 2022 | 17.25 | 17.62 | 17.00 | 17.06 | 1,865,562 | -0.38(-2.15%) |
Apr 26, 2022 | 17.83 | 17.96 | 17.27 | 17.43 | 2,219,937 | -0.61(-3.38%) |
Apr 25, 2022 | 17.66 | 18.05 | 17.49 | 18.04 | 1,417,961 | +0.14(+0.79%) |
Apr 22, 2022 | 18.32 | 18.38 | 17.83 | 17.90 | 1,419,599 | -0.65(-3.49%) |
Apr 21, 2022 | 18.96 | 19.16 | 18.36 | 18.55 | 1,506,990 | -0.06(-0.30%) |
Apr 20, 2022 | 18.66 | 18.79 | 18.24 | 18.61 | 1,778,689 | +0.17(+0.92%) |
Apr 19, 2022 | 17.68 | 18.65 | 17.68 | 18.44 | 2,199,596 | +0.81(+4.57%) |
Apr 18, 2022 | 17.88 | 18.09 | 17.57 | 17.63 | 1,618,935 | -0.31(-1.73%) |
Apr 14, 2022 | 17.97 | 18.18 | 17.69 | 17.94 | 1,910,384 | +0.06(+0.31%) |
Apr 13, 2022 | 17.58 | 18.06 | 17.58 | 17.88 | 1,704,436 | +0.30(+1.71%) |
Apr 12, 2022 | 17.82 | 18.09 | 17.57 | 17.58 | 1,356,590 | -0.10(-0.58%) |
Apr 11, 2022 | 17.57 | 18.13 | 17.34 | 17.69 | 2,684,279 | +0.07(+0.37%) |
Apr 08, 2022 | 17.97 | 18.17 | 17.45 | 17.62 | 2,293,716 | -0.45(-2.49%) |
Apr 07, 2022 | 18.19 | 18.54 | 16.93 | 18.07 | 5,866,370 | -0.13(-0.72%) |
Apr 06, 2022 | 18.04 | 18.39 | 17.38 | 18.20 | 5,608,500 | -0.28(-1.52%) |
Apr 05, 2022 | 18.78 | 19.23 | 18.38 | 18.48 | 2,443,212 | -0.62(-3.24%) |
Apr 04, 2022 | 18.61 | 19.22 | 18.53 | 19.10 | 1,944,201 | +0.51(+2.72%) |