Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.41 | 15.61 | 15.23 | 15.35 | 20,020 | +0.08(+0.50%) |
Jun 29, 2022 | 15.41 | 15.41 | 15.20 | 15.28 | 10,097 | -0.09(-0.57%) |
Jun 28, 2022 | 15.56 | 15.60 | 15.35 | 15.36 | 24,437 | -0.06(-0.37%) |
Jun 27, 2022 | 15.37 | 15.52 | 15.37 | 15.42 | 9,778 | +0.03(+0.17%) |
Jun 24, 2022 | 15.18 | 15.44 | 15.15 | 15.40 | 23,014 | +0.25(+1.66%) |
Jun 23, 2022 | 15.14 | 15.37 | 15.08 | 15.14 | 12,266 | +0.11(+0.76%) |
Jun 22, 2022 | 15.29 | 15.29 | 15.03 | 15.03 | 9,218 | -0.23(-1.51%) |
Jun 21, 2022 | 15.13 | 15.32 | 15.09 | 15.26 | 11,746 | +0.33(+2.22%) |
Jun 17, 2022 | 15.00 | 15.20 | 14.81 | 14.93 | 11,275 | -0.12(-0.79%) |
Jun 16, 2022 | 15.36 | 15.36 | 15.01 | 15.05 | 16,508 | -0.47(-3.05%) |
Jun 15, 2022 | 15.34 | 15.59 | 14.95 | 15.52 | 53,081 | +0.44(+2.92%) |
Jun 14, 2022 | 15.35 | 15.35 | 15.08 | 15.08 | 26,236 | -0.16(-1.05%) |
Jun 13, 2022 | 15.56 | 15.79 | 15.22 | 15.24 | 35,065 | -0.77(-4.81%) |
Jun 10, 2022 | 16.34 | 16.34 | 16.01 | 16.01 | 26,694 | -0.30(-1.82%) |
Jun 09, 2022 | 16.46 | 16.47 | 16.30 | 16.31 | 35,673 | -0.24(-1.43%) |
Jun 08, 2022 | 16.63 | 16.65 | 16.31 | 16.54 | 31,248 | +0.05(+0.31%) |
Jun 07, 2022 | 16.43 | 16.59 | 16.34 | 16.49 | 10,113 | +0.11(+0.67%) |
Jun 06, 2022 | 16.54 | 16.58 | 16.38 | 16.38 | 24,469 | -0.05(-0.31%) |
Jun 03, 2022 | 16.48 | 16.48 | 16.29 | 16.43 | 14,745 | +0.00(+0.00%) |
Jun 02, 2022 | 16.32 | 16.49 | 16.24 | 16.43 | 21,230 | +0.09(+0.57%) |
Jun 01, 2022 | 16.46 | 16.46 | 16.15 | 16.34 | 24,407 | +0.01(+0.05%) |
May 31, 2022 | 16.28 | 16.52 | 16.16 | 16.33 | 32,123 | +0.08(+0.52%) |
May 27, 2022 | 16.24 | 16.31 | 16.07 | 16.25 | 11,262 | +0.19(+1.21%) |
May 26, 2022 | 16.01 | 16.31 | 16.01 | 16.05 | 20,714 | +0.14(+0.85%) |
May 25, 2022 | 15.76 | 15.92 | 15.74 | 15.92 | 11,386 | +0.16(+1.02%) |
May 24, 2022 | 15.79 | 15.79 | 15.56 | 15.76 | 30,394 | +0.00(+0.00%) |
May 23, 2022 | 15.77 | 15.90 | 15.73 | 15.76 | 14,109 | +0.12(+0.76%) |
May 20, 2022 | 15.79 | 16.44 | 15.44 | 15.64 | 21,871 | -0.03(-0.16%) |
May 19, 2022 | 15.71 | 15.83 | 15.56 | 15.66 | 23,230 | +0.01(+0.05%) |
May 18, 2022 | 15.94 | 15.94 | 15.57 | 15.66 | 8,621 | -0.21(-1.32%) |
May 17, 2022 | 15.89 | 15.89 | 15.55 | 15.87 | 18,724 | +0.13(+0.85%) |
May 16, 2022 | 15.54 | 15.82 | 15.54 | 15.73 | 10,762 | +0.15(+0.97%) |
May 13, 2022 | 15.61 | 15.91 | 15.50 | 15.58 | 27,937 | +0.30(+1.98%) |
May 12, 2022 | 15.29 | 15.39 | 15.22 | 15.28 | 35,814 | -0.13(-0.87%) |
May 11, 2022 | 15.70 | 15.70 | 15.39 | 15.41 | 22,096 | -0.06(-0.38%) |
May 10, 2022 | 15.68 | 16.31 | 15.45 | 15.47 | 22,454 | -0.14(-0.91%) |
May 09, 2022 | 16.05 | 16.05 | 15.59 | 15.61 | 37,107 | -0.42(-2.62%) |
May 06, 2022 | 16.03 | 16.08 | 15.97 | 16.03 | 11,037 | -0.03(-0.21%) |
May 05, 2022 | 16.33 | 16.33 | 16.03 | 16.07 | 35,117 | -0.29(-1.80%) |
May 04, 2022 | 16.02 | 16.44 | 16.02 | 16.36 | 12,528 | +0.29(+1.83%) |
May 03, 2022 | 16.14 | 16.26 | 15.97 | 16.07 | 37,847 | -0.07(-0.46%) |
May 02, 2022 | 16.17 | 16.34 | 16.13 | 16.14 | 29,187 | -0.14(-0.89%) |
Apr 29, 2022 | 16.78 | 16.78 | 16.29 | 16.29 | 22,036 | -0.32(-1.92%) |
Apr 28, 2022 | 16.72 | 16.72 | 16.35 | 16.61 | 17,340 | +0.03(+0.15%) |
Apr 27, 2022 | 16.61 | 16.68 | 16.50 | 16.58 | 14,358 | -0.02(-0.10%) |
Apr 26, 2022 | 16.69 | 16.82 | 16.58 | 16.60 | 17,389 | -0.13(-0.75%) |
Apr 25, 2022 | 16.81 | 16.81 | 16.59 | 16.72 | 39,219 | -0.13(-0.75%) |
Apr 22, 2022 | 17.00 | 17.02 | 16.83 | 16.85 | 41,906 | -0.28(-1.62%) |
Apr 21, 2022 | 17.24 | 17.31 | 17.13 | 17.13 | 11,979 | -0.10(-0.59%) |
Apr 20, 2022 | 17.28 | 17.28 | 17.18 | 17.23 | 30,860 | +0.00(+0.00%) |
Apr 19, 2022 | 17.18 | 17.35 | 17.09 | 17.23 | 55,675 | +0.08(+0.47%) |
Apr 18, 2022 | 17.19 | 17.31 | 16.98 | 17.15 | 80,690 | +0.29(+1.70%) |
Apr 14, 2022 | 16.77 | 17.00 | 16.77 | 16.86 | 16,617 | +0.01(+0.05%) |
Apr 13, 2022 | 16.73 | 16.91 | 16.71 | 16.85 | 19,538 | +0.14(+0.85%) |
Apr 12, 2022 | 16.68 | 17.14 | 16.68 | 16.71 | 27,554 | +0.10(+0.60%) |
Apr 11, 2022 | 16.53 | 16.74 | 16.53 | 16.61 | 28,340 | -0.20(-1.19%) |
Apr 08, 2022 | 16.84 | 17.15 | 16.79 | 16.81 | 27,076 | -0.03(-0.20%) |
Apr 07, 2022 | 16.68 | 16.91 | 16.64 | 16.84 | 14,794 | +0.12(+0.70%) |
Apr 06, 2022 | 16.97 | 17.02 | 16.71 | 16.73 | 15,328 | -0.14(-0.84%) |
Apr 05, 2022 | 17.04 | 17.04 | 16.83 | 16.87 | 8,967 | -0.18(-1.03%) |
Apr 04, 2022 | 16.93 | 17.04 | 16.88 | 17.04 | 34,099 | +0.13(+0.74%) |