Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.17 | 18.97 | 18.09 | 18.74 | 519,212 | +0.22(+1.19%) |
Jun 29, 2022 | 18.84 | 18.84 | 18.20 | 18.52 | 545,702 | -0.37(-1.96%) |
Jun 28, 2022 | 19.10 | 19.40 | 18.55 | 18.89 | 531,622 | -0.11(-0.58%) |
Jun 27, 2022 | 19.78 | 19.86 | 18.85 | 19.00 | 394,141 | -0.68(-3.46%) |
Jun 24, 2022 | 19.60 | 20.06 | 19.23 | 19.68 | 640,406 | +0.41(+2.13%) |
Jun 23, 2022 | 19.10 | 19.53 | 18.86 | 19.27 | 496,830 | +0.29(+1.53%) |
Jun 22, 2022 | 18.30 | 19.24 | 18.29 | 18.98 | 512,144 | +0.19(+1.01%) |
Jun 21, 2022 | 18.36 | 19.24 | 18.28 | 18.79 | 758,629 | +0.85(+4.74%) |
Jun 17, 2022 | 17.81 | 18.18 | 17.33 | 17.94 | 1,090,661 | +0.29(+1.64%) |
Jun 16, 2022 | 17.43 | 17.81 | 17.30 | 17.65 | 621,840 | -0.64(-3.50%) |
Jun 15, 2022 | 17.57 | 18.62 | 17.55 | 18.29 | 664,788 | +0.98(+5.66%) |
Jun 14, 2022 | 17.32 | 17.49 | 16.79 | 17.31 | 555,062 | +0.14(+0.82%) |
Jun 13, 2022 | 17.33 | 17.66 | 17.02 | 17.17 | 874,082 | -0.84(-4.66%) |
Jun 10, 2022 | 17.73 | 18.40 | 17.59 | 18.01 | 651,216 | -0.46(-2.49%) |
Jun 09, 2022 | 19.17 | 19.35 | 18.44 | 18.47 | 492,998 | -0.97(-4.99%) |
Jun 08, 2022 | 18.99 | 19.72 | 18.86 | 19.44 | 463,715 | +0.44(+2.32%) |
Jun 07, 2022 | 18.33 | 19.07 | 18.11 | 19.00 | 648,208 | +0.36(+1.93%) |
Jun 06, 2022 | 19.91 | 20.18 | 18.41 | 18.64 | 973,572 | -1.09(-5.52%) |
Jun 03, 2022 | 19.84 | 20.22 | 19.52 | 19.73 | 591,816 | -0.75(-3.66%) |
Jun 02, 2022 | 19.42 | 20.49 | 19.31 | 20.48 | 634,321 | +1.15(+5.95%) |
Jun 01, 2022 | 19.94 | 20.42 | 19.32 | 19.33 | 731,595 | -0.61(-3.06%) |
May 31, 2022 | 19.97 | 20.28 | 19.58 | 19.94 | 773,247 | -0.29(-1.43%) |
May 27, 2022 | 19.30 | 20.33 | 19.21 | 20.23 | 597,543 | +1.11(+5.81%) |
May 26, 2022 | 18.17 | 19.30 | 18.17 | 19.12 | 721,715 | +0.81(+4.42%) |
May 25, 2022 | 17.54 | 18.56 | 17.45 | 18.31 | 562,796 | +0.65(+3.68%) |
May 24, 2022 | 18.11 | 18.16 | 17.40 | 17.66 | 661,280 | -0.75(-4.07%) |
May 23, 2022 | 18.82 | 19.02 | 18.16 | 18.41 | 614,703 | -0.26(-1.39%) |
May 20, 2022 | 18.73 | 19.44 | 17.80 | 18.67 | 777,267 | -0.05(-0.27%) |
May 19, 2022 | 18.70 | 19.34 | 18.63 | 18.72 | 794,233 | -0.14(-0.74%) |
May 18, 2022 | 18.76 | 19.70 | 18.58 | 18.86 | 888,417 | -0.44(-2.28%) |
May 17, 2022 | 18.81 | 19.67 | 18.59 | 19.30 | 1,831,505 | +2.18(+12.73%) |
May 16, 2022 | 17.90 | 18.04 | 16.92 | 17.12 | 1,158,624 | -0.72(-4.04%) |
May 13, 2022 | 17.31 | 18.40 | 17.31 | 17.84 | 1,174,213 | +1.13(+6.76%) |
May 12, 2022 | 16.04 | 17.93 | 15.86 | 16.71 | 1,713,592 | +0.24(+1.46%) |
May 11, 2022 | 17.68 | 18.23 | 16.37 | 16.47 | 1,559,317 | -1.53(-8.50%) |
May 10, 2022 | 18.47 | 19.26 | 16.86 | 18.00 | 1,800,377 | -0.10(-0.55%) |
May 09, 2022 | 18.88 | 19.45 | 18.00 | 18.10 | 1,150,759 | -1.47(-7.51%) |
May 06, 2022 | 19.81 | 20.19 | 18.80 | 19.57 | 840,154 | -0.21(-1.06%) |
May 05, 2022 | 20.56 | 20.58 | 19.50 | 19.78 | 603,302 | -1.24(-5.90%) |
May 04, 2022 | 20.40 | 21.18 | 19.69 | 21.02 | 1,029,817 | +0.70(+3.44%) |
May 03, 2022 | 20.21 | 20.69 | 19.92 | 20.32 | 479,290 | +0.12(+0.59%) |
May 02, 2022 | 19.17 | 20.24 | 18.89 | 20.20 | 750,496 | +0.81(+4.18%) |
Apr 29, 2022 | 19.34 | 20.41 | 19.32 | 19.39 | 603,108 | -0.27(-1.37%) |
Apr 28, 2022 | 19.72 | 20.19 | 18.93 | 19.66 | 834,376 | +0.15(+0.77%) |
Apr 27, 2022 | 19.55 | 20.14 | 19.40 | 19.51 | 500,462 | -0.03(-0.15%) |
Apr 26, 2022 | 20.57 | 20.79 | 19.42 | 19.54 | 685,038 | -1.30(-6.24%) |
Apr 25, 2022 | 19.75 | 20.95 | 19.70 | 20.84 | 690,203 | +0.85(+4.25%) |
Apr 22, 2022 | 20.15 | 20.80 | 19.83 | 19.99 | 571,892 | -0.24(-1.19%) |
Apr 21, 2022 | 21.60 | 22.10 | 20.01 | 20.23 | 747,852 | -0.99(-4.67%) |
Apr 20, 2022 | 21.73 | 21.77 | 21.06 | 21.22 | 552,618 | -0.35(-1.62%) |
Apr 19, 2022 | 21.23 | 22.32 | 21.15 | 21.57 | 476,406 | +0.45(+2.13%) |
Apr 18, 2022 | 21.45 | 21.64 | 20.88 | 21.12 | 497,128 | -0.39(-1.81%) |
Apr 14, 2022 | 22.21 | 22.32 | 21.47 | 21.51 | 557,446 | -0.65(-2.93%) |
Apr 13, 2022 | 21.64 | 22.24 | 21.31 | 22.16 | 457,061 | +0.52(+2.40%) |
Apr 12, 2022 | 22.19 | 22.69 | 21.49 | 21.64 | 521,697 | +0.05(+0.23%) |
Apr 11, 2022 | 21.45 | 21.99 | 20.90 | 21.59 | 582,188 | -0.15(-0.69%) |
Apr 08, 2022 | 22.58 | 22.58 | 21.62 | 21.74 | 407,652 | -1.06(-4.65%) |
Apr 07, 2022 | 23.12 | 23.52 | 22.16 | 22.80 | 483,785 | -0.22(-0.96%) |
Apr 06, 2022 | 23.39 | 23.68 | 22.69 | 23.02 | 650,906 | -1.11(-4.60%) |
Apr 05, 2022 | 25.50 | 25.56 | 23.86 | 24.13 | 609,457 | -1.54(-6.00%) |
Apr 04, 2022 | 25.80 | 26.44 | 25.41 | 25.67 | 737,638 | +0.14(+0.55%) |