Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.74 | 0 | +0.11(+0.70%) | |||
Jun 29, 2022 | 15.80 | 15.80 | 15.59 | 15.63 | 75,682 | -0.09(-0.57%) |
Jun 28, 2022 | 16.06 | 16.06 | 15.69 | 15.72 | 24,403 | -0.31(-1.93%) |
Jun 27, 2022 | 16.05 | 16.07 | 16.01 | 16.03 | 21,313 | +0.06(+0.38%) |
Jun 24, 2022 | 16.00 | 16.06 | 15.97 | 15.97 | 10,541 | +0.09(+0.57%) |
Jun 23, 2022 | 15.84 | 15.88 | 15.84 | 15.88 | 12,885 | +0.13(+0.83%) |
Jun 22, 2022 | 15.81 | 15.85 | 15.75 | 15.75 | 5,735 | -0.04(-0.25%) |
Jun 21, 2022 | 15.98 | 15.98 | 15.79 | 15.79 | 142,991 | -0.09(-0.57%) |
Jun 20, 2022 | 15.83 | 15.88 | 15.83 | 15.88 | 935 | +0.09(+0.57%) |
Jun 17, 2022 | 15.80 | 15.83 | 15.71 | 15.79 | 130,626 | -0.01(-0.06%) |
Jun 16, 2022 | 15.80 | 15.84 | 15.74 | 15.80 | 8,428 | -0.24(-1.50%) |
Jun 15, 2022 | 15.80 | 16.12 | 15.79 | 16.04 | 161,425 | +0.25(+1.58%) |
Jun 14, 2022 | 15.86 | 15.86 | 15.59 | 15.79 | 112,830 | +0.09(+0.57%) |
Jun 13, 2022 | 16.00 | 16.00 | 15.66 | 15.70 | 7,437 | -0.58(-3.56%) |
Jun 10, 2022 | 16.29 | 16.30 | 16.18 | 16.28 | 14,655 | -0.15(-0.91%) |
Jun 09, 2022 | 16.57 | 16.58 | 16.42 | 16.43 | 5,460 | -0.23(-1.38%) |
Jun 08, 2022 | 16.74 | 16.75 | 16.66 | 16.66 | 3,300 | -0.12(-0.72%) |
Jun 07, 2022 | 16.79 | 16.79 | 16.70 | 16.78 | 3,761 | +0.05(+0.30%) |
Jun 06, 2022 | 16.94 | 16.94 | 16.71 | 16.73 | 7,824 | -0.11(-0.65%) |
Jun 03, 2022 | 16.89 | 16.89 | 16.81 | 16.84 | 3,103 | -0.09(-0.53%) |
Jun 02, 2022 | 16.90 | 16.93 | 16.86 | 16.93 | 3,468 | +0.04(+0.24%) |
Jun 01, 2022 | 17.06 | 17.07 | 16.89 | 16.89 | 11,391 | -0.07(-0.41%) |
May 31, 2022 | 16.96 | 16.98 | 16.91 | 16.96 | 12,003 | -0.04(-0.24%) |
May 30, 2022 | 16.94 | 17.15 | 16.94 | 17.00 | 12,158 | -0.08(-0.47%) |
May 27, 2022 | 16.92 | 17.16 | 16.92 | 17.08 | 13,357 | +0.17(+1.01%) |
May 26, 2022 | 16.64 | 16.91 | 16.64 | 16.91 | 38,078 | +0.27(+1.62%) |
May 25, 2022 | 16.36 | 16.64 | 16.36 | 16.64 | 67,643 | +0.25(+1.53%) |
May 24, 2022 | 16.38 | 16.40 | 16.35 | 16.39 | 12,851 | -0.01(-0.06%) |
May 20, 2022 | 16.40 | 0 | -0.04(-0.24%) | |||
May 19, 2022 | 16.17 | 16.44 | 16.17 | 16.44 | 21,232 | +0.12(+0.74%) |
May 18, 2022 | 16.46 | 16.46 | 16.28 | 16.32 | 23,610 | -0.21(-1.27%) |
May 17, 2022 | 16.50 | 16.53 | 16.50 | 16.53 | 13,112 | +0.10(+0.61%) |
May 16, 2022 | 16.50 | 16.53 | 16.43 | 16.43 | 4,047 | -0.01(-0.06%) |
May 13, 2022 | 16.52 | 16.55 | 16.44 | 16.44 | 35,126 | -0.06(-0.36%) |
May 12, 2022 | 16.44 | 16.50 | 16.40 | 16.50 | 97,024 | -0.05(-0.30%) |
May 11, 2022 | 16.48 | 16.89 | 16.48 | 16.55 | 234,833 | +0.05(+0.30%) |
May 10, 2022 | 16.57 | 16.57 | 16.44 | 16.50 | 91,271 | +0.00(+0.00%) |
May 09, 2022 | 16.60 | 16.60 | 16.47 | 16.50 | 8,175 | -0.12(-0.72%) |
May 06, 2022 | 16.66 | 16.71 | 16.58 | 16.62 | 12,790 | -0.15(-0.89%) |
May 05, 2022 | 16.92 | 16.93 | 16.73 | 16.77 | 24,934 | -0.24(-1.41%) |
May 04, 2022 | 16.78 | 17.03 | 16.78 | 17.01 | 6,474 | +0.15(+0.89%) |
May 03, 2022 | 16.75 | 16.86 | 16.75 | 16.86 | 10,013 | +0.14(+0.84%) |
May 02, 2022 | 16.75 | 16.76 | 16.68 | 16.72 | 15,426 | -0.07(-0.42%) |
Apr 29, 2022 | 16.91 | 16.91 | 16.76 | 16.79 | 27,396 | -0.21(-1.24%) |
Apr 28, 2022 | 16.94 | 17.03 | 16.88 | 17.00 | 13,530 | +0.06(+0.35%) |
Apr 27, 2022 | 17.13 | 17.13 | 16.93 | 16.94 | 12,643 | -0.01(-0.06%) |
Apr 26, 2022 | 16.96 | 17.03 | 16.95 | 16.95 | 21,710 | -0.08(-0.47%) |
Apr 25, 2022 | 17.06 | 17.06 | 16.96 | 17.03 | 40,827 | -0.05(-0.29%) |
Apr 22, 2022 | 17.15 | 17.15 | 17.03 | 17.08 | 7,360 | -0.07(-0.41%) |
Apr 21, 2022 | 17.21 | 17.25 | 17.15 | 17.15 | 12,739 | -0.07(-0.41%) |
Apr 20, 2022 | 17.19 | 17.29 | 17.19 | 17.22 | 11,640 | -0.03(-0.17%) |
Apr 19, 2022 | 17.25 | 17.27 | 17.23 | 17.25 | 7,293 | -0.06(-0.35%) |
Apr 18, 2022 | 17.21 | 17.31 | 17.19 | 17.31 | 35,749 | +0.11(+0.64%) |
Apr 14, 2022 | 17.20 | 0 | -0.09(-0.52%) | |||
Apr 13, 2022 | 17.18 | 17.35 | 17.18 | 17.29 | 8,914 | +0.11(+0.64%) |
Apr 12, 2022 | 17.22 | 17.24 | 17.17 | 17.18 | 2,904 | -0.01(-0.06%) |
Apr 11, 2022 | 17.16 | 17.22 | 17.14 | 17.19 | 9,782 | -0.04(-0.23%) |
Apr 08, 2022 | 17.22 | 17.36 | 17.22 | 17.23 | 3,557 | -0.06(-0.35%) |
Apr 07, 2022 | 17.35 | 17.35 | 17.29 | 17.29 | 3,365 | -0.03(-0.17%) |
Apr 06, 2022 | 17.37 | 17.42 | 17.31 | 17.32 | 13,118 | -0.20(-1.14%) |
Apr 05, 2022 | 17.62 | 17.62 | 17.52 | 17.52 | 4,407 | -0.18(-1.02%) |
Apr 04, 2022 | 17.68 | 17.72 | 17.67 | 17.70 | 15,195 | +0.11(+0.63%) |