Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.35 | 19.40 | 19.20 | 19.39 | 3,152 | +0.49(+2.62%) |
Jun 29, 2022 | 18.93 | 18.93 | 18.85 | 18.90 | 1,487 | -0.28(-1.46%) |
Jun 28, 2022 | 19.47 | 19.47 | 19.17 | 19.18 | 14,860 | +0.51(+2.73%) |
Jun 27, 2022 | 18.71 | 18.71 | 18.67 | 18.67 | 2,571 | +0.31(+1.71%) |
Jun 24, 2022 | 18.20 | 18.38 | 18.20 | 18.35 | 6,979 | +0.36(+2.01%) |
Jun 23, 2022 | 18.02 | 18.03 | 17.94 | 17.99 | 3,382 | +0.26(+1.46%) |
Jun 22, 2022 | 17.75 | 17.75 | 17.73 | 17.73 | 699 | -0.62(-3.40%) |
Jun 21, 2022 | 18.24 | 18.47 | 18.24 | 18.36 | 41,075 | +0.29(+1.63%) |
Jun 17, 2022 | 18.19 | 18.19 | 17.98 | 18.06 | 10,547 | +0.07(+0.41%) |
Jun 16, 2022 | 18.00 | 18.00 | 17.99 | 17.99 | 157 | -0.16(-0.89%) |
Jun 15, 2022 | 18.03 | 18.15 | 17.94 | 18.15 | 3,319 | +0.54(+3.06%) |
Jun 14, 2022 | 17.47 | 17.61 | 17.47 | 17.61 | 3,293 | -0.06(-0.32%) |
Jun 13, 2022 | 17.84 | 17.84 | 17.63 | 17.67 | 3,868 | -0.56(-3.09%) |
Jun 10, 2022 | 18.21 | 18.27 | 18.17 | 18.23 | 5,805 | +0.27(+1.50%) |
Jun 09, 2022 | 18.10 | 18.10 | 17.96 | 17.96 | 5,230 | -0.88(-4.66%) |
Jun 08, 2022 | 18.80 | 18.91 | 18.80 | 18.84 | 27,255 | -0.09(-0.50%) |
Jun 07, 2022 | 18.78 | 18.97 | 18.77 | 18.93 | 2,264 | -0.15(-0.79%) |
Jun 06, 2022 | 19.23 | 19.23 | 19.08 | 19.08 | 2,264 | +0.47(+2.54%) |
Jun 03, 2022 | 18.67 | 18.67 | 18.61 | 18.61 | 2,486 | -0.21(-1.13%) |
Jun 02, 2022 | 18.58 | 18.82 | 18.58 | 18.82 | 939 | +0.88(+4.89%) |
Jun 01, 2022 | 18.00 | 18.00 | 17.90 | 17.95 | 3,170 | -0.15(-0.83%) |
May 31, 2022 | 17.68 | 18.29 | 17.68 | 18.10 | 11,626 | +0.82(+4.77%) |
May 27, 2022 | 17.23 | 17.27 | 17.20 | 17.27 | 18,058 | +0.05(+0.28%) |
May 26, 2022 | 17.17 | 17.31 | 17.17 | 17.22 | 16,178 | +0.13(+0.76%) |
May 25, 2022 | 17.08 | 17.09 | 17.08 | 17.09 | 611 | +0.03(+0.18%) |
May 24, 2022 | 17.16 | 17.16 | 17.05 | 17.06 | 60,100 | -0.75(-4.19%) |
May 23, 2022 | 17.63 | 17.81 | 17.63 | 17.81 | 1,875 | +0.05(+0.29%) |
May 20, 2022 | 17.87 | 17.87 | 17.76 | 17.76 | 1,517 | +0.13(+0.72%) |
May 19, 2022 | 17.58 | 17.67 | 17.52 | 17.63 | 27,961 | +0.56(+3.26%) |
May 18, 2022 | 17.22 | 17.31 | 16.95 | 17.08 | 4,065 | -0.19(-1.09%) |
May 17, 2022 | 17.39 | 17.39 | 17.21 | 17.26 | 3,468 | +0.75(+4.57%) |
May 16, 2022 | 16.54 | 16.58 | 16.50 | 16.51 | 9,580 | -0.25(-1.48%) |
May 13, 2022 | 16.65 | 16.79 | 16.65 | 16.76 | 17,864 | +0.13(+0.78%) |
May 12, 2022 | 16.39 | 16.67 | 16.39 | 16.63 | 2,078 | -0.01(-0.08%) |
May 11, 2022 | 16.93 | 16.95 | 16.61 | 16.64 | 5,526 | +0.46(+2.83%) |
May 10, 2022 | 16.31 | 16.31 | 16.10 | 16.18 | 4,148 | +0.56(+3.58%) |
May 09, 2022 | 15.76 | 15.85 | 15.62 | 15.62 | 5,436 | -0.46(-2.87%) |
May 06, 2022 | 16.15 | 16.17 | 16.01 | 16.08 | 5,355 | -0.38(-2.32%) |
May 05, 2022 | 16.57 | 16.57 | 16.35 | 16.47 | 15,193 | -0.61(-3.56%) |
May 04, 2022 | 16.84 | 17.08 | 16.79 | 17.08 | 10,261 | +0.05(+0.32%) |
May 03, 2022 | 17.07 | 17.07 | 16.87 | 17.02 | 4,120 | +0.12(+0.74%) |
May 02, 2022 | 16.81 | 16.90 | 16.71 | 16.90 | 2,888 | +0.08(+0.47%) |
Apr 29, 2022 | 17.02 | 17.06 | 16.81 | 16.82 | 45,812 | +0.41(+2.51%) |
Apr 28, 2022 | 16.34 | 16.40 | 16.27 | 16.40 | 6,797 | -0.07(-0.39%) |
Apr 27, 2022 | 16.33 | 16.55 | 16.33 | 16.47 | 16,257 | +1.09(+7.07%) |
Apr 26, 2022 | 15.52 | 15.53 | 15.38 | 15.38 | 6,448 | -0.43(-2.72%) |
Apr 25, 2022 | 15.74 | 15.82 | 15.67 | 15.81 | 8,240 | -1.09(-6.47%) |
Apr 22, 2022 | 17.00 | 17.00 | 16.91 | 16.91 | 51,638 | -0.17(-0.99%) |
Apr 21, 2022 | 17.13 | 17.23 | 17.07 | 17.08 | 9,088 | -0.42(-2.39%) |
Apr 20, 2022 | 17.60 | 17.60 | 17.48 | 17.49 | 2,298 | -0.34(-1.90%) |
Apr 19, 2022 | 17.76 | 17.83 | 17.57 | 17.83 | 3,015 | -0.49(-2.68%) |
Apr 18, 2022 | 18.38 | 18.38 | 18.23 | 18.32 | 2,810 | +0.65(+3.66%) |
Apr 14, 2022 | 17.76 | 17.77 | 17.67 | 17.68 | 1,490 | +0.13(+0.72%) |
Apr 13, 2022 | 17.49 | 17.59 | 17.47 | 17.55 | 3,768 | -0.25(-1.38%) |
Apr 12, 2022 | 17.88 | 17.90 | 17.77 | 17.80 | 1,496 | +0.22(+1.25%) |
Apr 11, 2022 | 17.71 | 17.71 | 17.58 | 17.58 | 2,327 | -0.90(-4.87%) |
Apr 08, 2022 | 18.52 | 18.61 | 18.47 | 18.48 | 3,034 | -0.06(-0.33%) |
Apr 07, 2022 | 18.64 | 18.64 | 18.48 | 18.54 | 4,905 | -0.23(-1.23%) |
Apr 06, 2022 | 18.90 | 19.16 | 18.68 | 18.77 | 7,758 | -0.58(-3.00%) |
Apr 05, 2022 | 19.53 | 19.53 | 19.35 | 19.35 | 7,311 | -0.28(-1.44%) |
Apr 04, 2022 | 19.65 | 19.76 | 19.51 | 19.63 | 5,089 | +0.18(+0.92%) |