Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.24 | 16.55 | 15.87 | 16.30 | 346,862 | -0.36(-2.16%) |
Jun 29, 2022 | 17.34 | 17.34 | 16.53 | 16.66 | 303,746 | -0.38(-2.22%) |
Jun 28, 2022 | 17.66 | 17.66 | 16.75 | 17.04 | 268,055 | -0.01(-0.05%) |
Jun 27, 2022 | 16.40 | 17.16 | 16.32 | 17.05 | 308,507 | +0.95(+5.92%) |
Jun 24, 2022 | 15.91 | 16.26 | 15.50 | 16.10 | 626,624 | +0.40(+2.53%) |
Jun 23, 2022 | 16.83 | 16.86 | 15.33 | 15.70 | 548,470 | -0.77(-4.66%) |
Jun 22, 2022 | 16.67 | 17.06 | 16.37 | 16.47 | 340,629 | -0.96(-5.52%) |
Jun 21, 2022 | 16.61 | 17.75 | 16.27 | 17.43 | 517,200 | +0.82(+4.96%) |
Jun 17, 2022 | 17.77 | 18.01 | 16.54 | 16.61 | 661,405 | -1.12(-6.31%) |
Jun 16, 2022 | 17.86 | 18.17 | 17.25 | 17.72 | 322,626 | -0.57(-3.13%) |
Jun 15, 2022 | 18.48 | 18.59 | 17.77 | 18.30 | 265,189 | -0.02(-0.10%) |
Jun 14, 2022 | 18.19 | 18.93 | 17.98 | 18.32 | 372,181 | +0.31(+1.75%) |
Jun 13, 2022 | 18.44 | 18.66 | 17.87 | 18.00 | 449,417 | -1.10(-5.76%) |
Jun 10, 2022 | 18.40 | 19.19 | 18.11 | 19.10 | 280,725 | +0.47(+2.53%) |
Jun 09, 2022 | 19.04 | 19.14 | 18.51 | 18.63 | 340,126 | -0.54(-2.80%) |
Jun 08, 2022 | 19.42 | 19.46 | 18.70 | 19.17 | 347,830 | -0.53(-2.68%) |
Jun 07, 2022 | 19.50 | 19.88 | 19.32 | 19.69 | 332,134 | -0.02(-0.09%) |
Jun 06, 2022 | 19.60 | 19.91 | 19.31 | 19.71 | 363,789 | +0.34(+1.77%) |
Jun 03, 2022 | 19.38 | 19.47 | 18.93 | 19.37 | 460,868 | -0.10(-0.52%) |
Jun 02, 2022 | 20.07 | 20.43 | 19.41 | 19.47 | 448,550 | -0.55(-2.77%) |
Jun 01, 2022 | 19.33 | 20.34 | 19.33 | 20.03 | 444,138 | +0.93(+4.89%) |
May 31, 2022 | 19.78 | 20.08 | 18.81 | 19.09 | 463,896 | -0.54(-2.73%) |
May 27, 2022 | 19.20 | 19.81 | 18.52 | 19.63 | 565,891 | +0.34(+1.77%) |
May 26, 2022 | 19.65 | 19.77 | 19.15 | 19.29 | 407,209 | -0.18(-0.90%) |
May 25, 2022 | 18.35 | 19.69 | 18.32 | 19.46 | 750,902 | +1.31(+7.23%) |
May 24, 2022 | 18.73 | 19.03 | 18.05 | 18.15 | 649,577 | -0.67(-3.54%) |
May 23, 2022 | 17.51 | 19.02 | 16.86 | 18.81 | 980,510 | +1.46(+8.42%) |
May 20, 2022 | 17.87 | 18.00 | 17.13 | 17.35 | 398,091 | -0.26(-1.47%) |
May 19, 2022 | 17.21 | 17.80 | 16.94 | 17.61 | 375,157 | +0.03(+0.16%) |
May 18, 2022 | 17.20 | 17.97 | 17.09 | 17.59 | 602,292 | +0.39(+2.26%) |
May 17, 2022 | 16.93 | 17.40 | 16.25 | 17.20 | 968,207 | +0.48(+2.88%) |
May 16, 2022 | 15.10 | 16.99 | 15.10 | 16.72 | 1,162,041 | +1.94(+13.14%) |
May 13, 2022 | 14.95 | 15.56 | 14.62 | 14.77 | 394,088 | +0.04(+0.25%) |
May 12, 2022 | 14.33 | 14.79 | 13.61 | 14.74 | 604,351 | +0.55(+3.91%) |
May 11, 2022 | 13.93 | 14.80 | 13.93 | 14.18 | 402,229 | +0.39(+2.81%) |
May 10, 2022 | 13.41 | 14.03 | 13.17 | 13.79 | 453,099 | +0.50(+3.75%) |
May 09, 2022 | 14.81 | 14.81 | 13.27 | 13.30 | 622,122 | -1.90(-12.53%) |
May 06, 2022 | 15.37 | 15.40 | 15.03 | 15.20 | 251,844 | -0.19(-1.26%) |
May 05, 2022 | 15.62 | 15.62 | 14.96 | 15.39 | 284,177 | -0.11(-0.72%) |
May 04, 2022 | 15.39 | 15.70 | 15.17 | 15.50 | 314,373 | +0.38(+2.51%) |
May 03, 2022 | 14.77 | 15.34 | 14.64 | 15.13 | 224,468 | +0.43(+2.89%) |
May 02, 2022 | 14.77 | 15.07 | 14.43 | 14.70 | 317,804 | -0.10(-0.69%) |
Apr 29, 2022 | 15.31 | 15.44 | 14.70 | 14.80 | 340,314 | -0.43(-2.79%) |
Apr 28, 2022 | 15.68 | 15.75 | 14.81 | 15.23 | 553,898 | -0.20(-1.32%) |
Apr 27, 2022 | 14.65 | 15.49 | 14.60 | 15.43 | 500,968 | +0.90(+6.17%) |
Apr 26, 2022 | 14.01 | 14.58 | 13.94 | 14.53 | 420,643 | +0.54(+3.83%) |
Apr 25, 2022 | 14.15 | 14.20 | 13.62 | 14.00 | 473,339 | -0.59(-4.06%) |
Apr 22, 2022 | 15.36 | 15.66 | 14.42 | 14.59 | 425,474 | -0.80(-5.17%) |
Apr 21, 2022 | 15.62 | 16.30 | 15.19 | 15.38 | 423,797 | -0.05(-0.30%) |
Apr 20, 2022 | 15.77 | 15.87 | 15.21 | 15.43 | 302,164 | -0.31(-1.94%) |
Apr 19, 2022 | 15.86 | 15.94 | 15.49 | 15.74 | 391,080 | -0.12(-0.76%) |
Apr 18, 2022 | 15.83 | 15.99 | 15.48 | 15.86 | 384,071 | +0.03(+0.18%) |
Apr 14, 2022 | 15.81 | 16.10 | 15.67 | 15.83 | 598,266 | +0.02(+0.12%) |
Apr 13, 2022 | 15.64 | 15.95 | 15.54 | 15.81 | 415,422 | +0.36(+2.33%) |
Apr 12, 2022 | 15.74 | 15.80 | 14.97 | 15.45 | 410,928 | -0.18(-1.12%) |
Apr 11, 2022 | 15.69 | 15.87 | 15.42 | 15.62 | 1,006,167 | +0.15(+0.96%) |
Apr 08, 2022 | 15.14 | 15.79 | 15.14 | 15.48 | 775,680 | +0.39(+2.57%) |
Apr 07, 2022 | 14.29 | 15.21 | 14.24 | 15.09 | 1,002,103 | +1.20(+8.65%) |
Apr 06, 2022 | 13.36 | 14.19 | 13.32 | 13.89 | 1,216,175 | +0.69(+5.26%) |
Apr 05, 2022 | 13.08 | 13.39 | 12.93 | 13.19 | 354,842 | -0.02(-0.14%) |
Apr 04, 2022 | 13.41 | 13.60 | 12.99 | 13.21 | 296,314 | -0.15(-1.11%) |