Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.31 | 15.60 | 15.25 | 15.57 | 9,461 | -0.21(-1.33%) |
Jun 29, 2022 | 15.70 | 15.85 | 15.65 | 15.77 | 25,800 | -0.21(-1.31%) |
Jun 28, 2022 | 16.39 | 16.47 | 15.96 | 15.98 | 118,075 | -0.33(-2.02%) |
Jun 27, 2022 | 16.54 | 16.56 | 16.25 | 16.31 | 205,542 | +0.07(+0.43%) |
Jun 24, 2022 | 16.00 | 16.24 | 15.95 | 16.24 | 39,973 | +0.71(+4.56%) |
Jun 23, 2022 | 15.46 | 15.60 | 15.31 | 15.54 | 46,428 | +0.18(+1.17%) |
Jun 22, 2022 | 15.28 | 15.56 | 15.27 | 15.36 | 16,255 | -0.44(-2.78%) |
Jun 21, 2022 | 15.79 | 15.93 | 15.70 | 15.79 | 28,169 | +0.39(+2.52%) |
Jun 17, 2022 | 15.58 | 15.61 | 15.25 | 15.41 | 71,189 | +0.34(+2.22%) |
Jun 16, 2022 | 15.18 | 15.24 | 14.94 | 15.07 | 28,115 | -0.78(-4.94%) |
Jun 15, 2022 | 15.66 | 16.04 | 15.56 | 15.85 | 24,506 | +0.25(+1.60%) |
Jun 14, 2022 | 15.51 | 15.67 | 15.35 | 15.61 | 41,702 | +0.32(+2.09%) |
Jun 13, 2022 | 15.58 | 15.58 | 15.17 | 15.29 | 34,654 | -0.94(-5.78%) |
Jun 10, 2022 | 16.70 | 16.74 | 16.22 | 16.22 | 17,548 | -0.40(-2.40%) |
Jun 09, 2022 | 17.07 | 17.10 | 16.62 | 16.62 | 36,676 | -0.78(-4.47%) |
Jun 08, 2022 | 17.16 | 17.43 | 17.15 | 17.40 | 31,430 | +0.51(+3.01%) |
Jun 07, 2022 | 16.47 | 16.90 | 16.47 | 16.89 | 20,619 | +0.27(+1.62%) |
Jun 06, 2022 | 16.80 | 16.89 | 16.53 | 16.62 | 16,322 | +0.43(+2.65%) |
Jun 03, 2022 | 16.35 | 16.38 | 16.16 | 16.19 | 24,464 | -0.43(-2.58%) |
Jun 02, 2022 | 16.04 | 16.62 | 16.04 | 16.62 | 20,964 | +0.67(+4.19%) |
Jun 01, 2022 | 16.32 | 16.38 | 15.82 | 15.95 | 36,436 | -0.29(-1.78%) |
May 31, 2022 | 16.51 | 16.51 | 16.20 | 16.24 | 127,889 | +0.40(+2.52%) |
May 27, 2022 | 15.60 | 15.84 | 15.51 | 15.84 | 62,477 | +0.33(+2.15%) |
May 26, 2022 | 14.95 | 15.55 | 14.95 | 15.51 | 19,872 | +0.67(+4.54%) |
May 25, 2022 | 14.59 | 14.90 | 14.59 | 14.84 | 24,861 | +0.29(+2.01%) |
May 24, 2022 | 14.87 | 14.89 | 14.42 | 14.55 | 60,536 | -0.64(-4.22%) |
May 23, 2022 | 15.20 | 15.25 | 15.04 | 15.19 | 23,798 | +0.07(+0.47%) |
May 20, 2022 | 15.46 | 15.51 | 14.84 | 15.12 | 21,619 | -0.00(-0.02%) |
May 19, 2022 | 14.71 | 15.24 | 14.71 | 15.12 | 128,578 | +0.44(+3.03%) |
May 18, 2022 | 14.99 | 15.15 | 14.59 | 14.67 | 34,325 | -0.50(-3.32%) |
May 17, 2022 | 15.28 | 15.36 | 15.00 | 15.18 | 55,831 | +0.61(+4.21%) |
May 16, 2022 | 14.62 | 14.78 | 14.48 | 14.56 | 23,719 | -0.17(-1.16%) |
May 13, 2022 | 14.25 | 14.76 | 14.25 | 14.73 | 66,838 | +0.86(+6.16%) |
May 12, 2022 | 13.39 | 14.11 | 13.39 | 13.88 | 198,933 | +0.17(+1.24%) |
May 11, 2022 | 14.18 | 14.30 | 13.71 | 13.71 | 25,563 | -0.23(-1.62%) |
May 10, 2022 | 14.17 | 14.17 | 13.73 | 13.93 | 22,322 | +0.12(+0.83%) |
May 09, 2022 | 14.39 | 14.41 | 13.77 | 13.82 | 49,712 | -1.01(-6.80%) |
May 06, 2022 | 15.13 | 15.13 | 14.66 | 14.83 | 46,840 | -0.48(-3.13%) |
May 05, 2022 | 15.90 | 15.91 | 15.19 | 15.31 | 229,914 | -1.07(-6.51%) |
May 04, 2022 | 15.95 | 16.37 | 15.67 | 16.37 | 10,659 | +0.03(+0.18%) |
May 03, 2022 | 16.47 | 16.53 | 16.26 | 16.34 | 18,411 | -0.02(-0.12%) |
May 02, 2022 | 16.12 | 16.36 | 15.98 | 16.36 | 28,421 | +0.15(+0.91%) |
Apr 29, 2022 | 16.58 | 16.77 | 16.21 | 16.22 | 19,982 | +0.40(+2.54%) |
Apr 28, 2022 | 15.89 | 15.89 | 15.48 | 15.81 | 36,110 | +0.18(+1.15%) |
Apr 27, 2022 | 15.52 | 15.83 | 15.52 | 15.63 | 28,504 | +0.18(+1.16%) |
Apr 26, 2022 | 15.72 | 15.72 | 15.46 | 15.46 | 19,107 | -0.36(-2.27%) |
Apr 25, 2022 | 15.51 | 15.84 | 15.51 | 15.81 | 23,771 | -0.02(-0.10%) |
Apr 22, 2022 | 16.11 | 16.20 | 15.82 | 15.83 | 25,848 | -0.11(-0.71%) |
Apr 21, 2022 | 16.68 | 16.68 | 15.91 | 15.94 | 200,369 | -0.74(-4.46%) |
Apr 20, 2022 | 17.02 | 17.02 | 16.63 | 16.69 | 53,023 | -0.33(-1.93%) |
Apr 19, 2022 | 16.73 | 17.03 | 16.73 | 17.02 | 12,270 | +0.08(+0.45%) |
Apr 18, 2022 | 16.91 | 16.99 | 16.74 | 16.94 | 52,599 | -0.21(-1.22%) |
Apr 14, 2022 | 17.50 | 17.50 | 17.15 | 17.15 | 12,844 | -0.47(-2.66%) |
Apr 13, 2022 | 17.33 | 17.73 | 17.29 | 17.62 | 22,023 | +0.43(+2.49%) |
Apr 12, 2022 | 17.60 | 17.60 | 17.18 | 17.19 | 77,723 | -0.38(-2.16%) |
Apr 11, 2022 | 17.74 | 17.74 | 17.39 | 17.57 | 16,491 | -0.16(-0.93%) |
Apr 08, 2022 | 17.72 | 17.94 | 17.72 | 17.73 | 8,898 | -0.07(-0.42%) |
Apr 07, 2022 | 18.10 | 18.10 | 17.70 | 17.81 | 10,089 | -0.45(-2.46%) |
Apr 06, 2022 | 18.38 | 18.38 | 18.08 | 18.26 | 25,402 | -0.40(-2.13%) |
Apr 05, 2022 | 19.14 | 19.14 | 18.65 | 18.65 | 11,780 | -0.61(-3.17%) |
Apr 04, 2022 | 18.95 | 19.26 | 18.95 | 19.26 | 11,752 | +1.04(+5.69%) |