Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.20 | 16.32 | 16.15 | 16.21 | 16,682 | -0.42(-2.51%) |
Jun 29, 2022 | 16.81 | 16.81 | 16.57 | 16.62 | 16,576 | -0.33(-1.95%) |
Jun 28, 2022 | 17.43 | 17.43 | 16.95 | 16.95 | 9,695 | -0.49(-2.81%) |
Jun 27, 2022 | 17.82 | 17.82 | 17.42 | 17.44 | 5,251 | -0.30(-1.71%) |
Jun 24, 2022 | 17.47 | 17.76 | 17.47 | 17.75 | 1,746 | +0.52(+3.00%) |
Jun 23, 2022 | 17.19 | 17.25 | 16.96 | 17.23 | 8,660 | +0.26(+1.53%) |
Jun 22, 2022 | 16.81 | 17.20 | 16.81 | 16.97 | 1,551 | -0.24(-1.41%) |
Jun 21, 2022 | 17.48 | 17.48 | 17.21 | 17.21 | 8,352 | +0.36(+2.15%) |
Jun 17, 2022 | 16.67 | 16.99 | 16.67 | 16.85 | 2,760 | +0.28(+1.72%) |
Jun 16, 2022 | 16.73 | 16.73 | 16.45 | 16.57 | 9,260 | -0.88(-5.04%) |
Jun 15, 2022 | 17.24 | 17.46 | 17.10 | 17.45 | 3,094 | +0.35(+2.03%) |
Jun 14, 2022 | 17.09 | 17.28 | 16.98 | 17.10 | 11,178 | +0.11(+0.64%) |
Jun 13, 2022 | 17.39 | 17.39 | 16.96 | 16.99 | 3,106 | -1.09(-6.00%) |
Jun 10, 2022 | 18.22 | 18.41 | 17.95 | 18.08 | 24,301 | -0.34(-1.84%) |
Jun 09, 2022 | 18.95 | 18.95 | 18.42 | 18.42 | 9,438 | -0.79(-4.12%) |
Jun 08, 2022 | 19.00 | 19.26 | 19.00 | 19.21 | 18,898 | +0.35(+1.85%) |
Jun 07, 2022 | 18.41 | 18.87 | 18.41 | 18.86 | 14,042 | +0.37(+2.02%) |
Jun 06, 2022 | 18.70 | 18.82 | 18.42 | 18.48 | 6,458 | +0.23(+1.28%) |
Jun 03, 2022 | 18.38 | 18.38 | 18.16 | 18.25 | 10,057 | -0.57(-3.00%) |
Jun 02, 2022 | 18.32 | 18.84 | 18.32 | 18.82 | 3,361 | +0.52(+2.82%) |
Jun 01, 2022 | 18.72 | 18.72 | 18.16 | 18.30 | 3,944 | -0.27(-1.45%) |
May 31, 2022 | 18.87 | 18.87 | 18.57 | 18.57 | 26,654 | +0.20(+1.08%) |
May 27, 2022 | 18.29 | 18.37 | 18.28 | 18.37 | 4,846 | +0.21(+1.18%) |
May 26, 2022 | 17.65 | 18.23 | 17.65 | 18.16 | 14,429 | +0.50(+2.82%) |
May 25, 2022 | 17.30 | 17.66 | 17.30 | 17.66 | 2,034 | +0.34(+1.99%) |
May 24, 2022 | 17.51 | 17.51 | 17.21 | 17.31 | 11,389 | -0.72(-3.98%) |
May 23, 2022 | 17.97 | 18.04 | 17.83 | 18.03 | 17,225 | +0.03(+0.18%) |
May 20, 2022 | 17.92 | 18.03 | 17.71 | 18.00 | 19,347 | -0.10(-0.54%) |
May 19, 2022 | 17.68 | 18.36 | 17.68 | 18.10 | 14,316 | +0.32(+1.82%) |
May 18, 2022 | 17.93 | 18.22 | 17.76 | 17.77 | 5,420 | -0.39(-2.16%) |
May 17, 2022 | 18.20 | 18.34 | 17.96 | 18.17 | 10,949 | +0.78(+4.51%) |
May 16, 2022 | 17.31 | 17.75 | 17.31 | 17.38 | 9,403 | -0.13(-0.72%) |
May 13, 2022 | 16.92 | 17.51 | 16.92 | 17.51 | 5,564 | +1.04(+6.29%) |
May 12, 2022 | 16.08 | 16.75 | 15.97 | 16.47 | 18,467 | +0.16(+0.99%) |
May 11, 2022 | 16.64 | 17.02 | 16.31 | 16.31 | 4,916 | -0.45(-2.71%) |
May 10, 2022 | 16.96 | 17.00 | 16.57 | 16.76 | 20,327 | +0.01(+0.07%) |
May 09, 2022 | 17.21 | 17.28 | 16.68 | 16.75 | 16,895 | -0.97(-5.46%) |
May 06, 2022 | 17.93 | 17.97 | 17.58 | 17.72 | 5,807 | -0.42(-2.32%) |
May 05, 2022 | 18.59 | 18.59 | 17.98 | 18.14 | 9,053 | -1.09(-5.65%) |
May 04, 2022 | 18.45 | 19.23 | 18.42 | 19.23 | 15,387 | +0.53(+2.86%) |
May 03, 2022 | 18.66 | 18.72 | 18.54 | 18.69 | 4,956 | +0.02(+0.12%) |
May 02, 2022 | 18.29 | 18.67 | 18.27 | 18.67 | 8,711 | +0.31(+1.71%) |
Apr 29, 2022 | 18.67 | 19.06 | 18.36 | 18.36 | 14,353 | +0.17(+0.92%) |
Apr 28, 2022 | 18.03 | 18.23 | 17.72 | 18.19 | 12,299 | +0.29(+1.65%) |
Apr 27, 2022 | 18.00 | 18.32 | 17.89 | 17.89 | 12,753 | -0.03(-0.15%) |
Apr 26, 2022 | 18.45 | 18.45 | 17.92 | 17.92 | 8,819 | -0.65(-3.51%) |
Apr 25, 2022 | 18.40 | 18.58 | 18.40 | 18.57 | 18,547 | +0.13(+0.69%) |
Apr 22, 2022 | 18.45 | 18.89 | 18.44 | 18.44 | 53,445 | -0.14(-0.74%) |
Apr 21, 2022 | 19.31 | 19.46 | 18.58 | 18.58 | 8,965 | -0.68(-3.52%) |
Apr 20, 2022 | 19.77 | 19.77 | 19.26 | 19.26 | 9,763 | -0.62(-3.12%) |
Apr 19, 2022 | 19.43 | 19.93 | 19.42 | 19.88 | 5,321 | +0.19(+0.96%) |
Apr 18, 2022 | 19.91 | 19.91 | 19.55 | 19.69 | 30,454 | -0.45(-2.25%) |
Apr 14, 2022 | 20.39 | 20.40 | 20.14 | 20.14 | 2,412 | -0.51(-2.47%) |
Apr 13, 2022 | 20.60 | 20.78 | 20.60 | 20.65 | 4,011 | +0.32(+1.56%) |
Apr 12, 2022 | 20.94 | 20.98 | 20.31 | 20.34 | 13,445 | -0.46(-2.19%) |
Apr 11, 2022 | 20.78 | 21.03 | 20.74 | 20.79 | 12,491 | +0.04(+0.20%) |
Apr 08, 2022 | 21.02 | 21.03 | 20.75 | 20.75 | 7,544 | -0.36(-1.69%) |
Apr 07, 2022 | 21.44 | 21.44 | 20.93 | 21.11 | 8,878 | -0.48(-2.22%) |
Apr 06, 2022 | 21.70 | 21.70 | 21.32 | 21.59 | 3,638 | -0.38(-1.74%) |
Apr 05, 2022 | 22.50 | 22.50 | 21.93 | 21.97 | 10,856 | -0.71(-3.14%) |
Apr 04, 2022 | 22.01 | 22.72 | 22.01 | 22.68 | 6,559 | +1.10(+5.10%) |