Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.39 | 17.73 | 17.30 | 17.51 | 130,430 | +0.14(+0.79%) |
Jun 29, 2022 | 17.63 | 17.67 | 17.20 | 17.37 | 94,792 | -0.19(-1.06%) |
Jun 28, 2022 | 17.77 | 17.89 | 17.54 | 17.56 | 59,342 | -0.05(-0.26%) |
Jun 27, 2022 | 17.47 | 17.87 | 17.31 | 17.60 | 95,106 | +0.23(+1.34%) |
Jun 24, 2022 | 17.01 | 17.41 | 17.01 | 17.37 | 212,342 | +0.44(+2.62%) |
Jun 23, 2022 | 17.05 | 17.14 | 16.68 | 16.93 | 80,243 | -0.16(-0.92%) |
Jun 22, 2022 | 16.92 | 17.32 | 16.87 | 17.09 | 90,935 | -0.03(-0.20%) |
Jun 21, 2022 | 16.69 | 17.30 | 16.69 | 17.12 | 99,612 | +0.48(+2.86%) |
Jun 17, 2022 | 16.73 | 16.96 | 16.63 | 16.65 | 127,417 | +0.12(+0.71%) |
Jun 16, 2022 | 16.33 | 16.59 | 15.97 | 16.53 | 292,585 | +0.09(+0.52%) |
Jun 15, 2022 | 16.48 | 16.72 | 16.39 | 16.44 | 317,940 | -0.04(-0.23%) |
Jun 14, 2022 | 17.13 | 17.13 | 16.35 | 16.48 | 580,483 | -0.64(-3.76%) |
Jun 13, 2022 | 17.48 | 17.57 | 17.10 | 17.12 | 188,931 | -0.67(-3.78%) |
Jun 10, 2022 | 17.74 | 17.92 | 17.45 | 17.80 | 116,335 | -0.06(-0.32%) |
Jun 09, 2022 | 18.01 | 18.09 | 17.82 | 17.85 | 83,151 | -0.33(-1.83%) |
Jun 08, 2022 | 18.46 | 18.56 | 18.12 | 18.19 | 109,117 | -0.39(-2.11%) |
Jun 07, 2022 | 18.49 | 18.65 | 18.31 | 18.58 | 231,057 | +0.16(+0.87%) |
Jun 06, 2022 | 18.70 | 18.70 | 18.31 | 18.42 | 138,871 | -0.02(-0.11%) |
Jun 03, 2022 | 18.49 | 18.59 | 18.31 | 18.44 | 133,329 | -0.15(-0.80%) |
Jun 02, 2022 | 18.71 | 18.71 | 18.43 | 18.59 | 90,027 | +0.02(+0.12%) |
Jun 01, 2022 | 18.71 | 18.80 | 18.24 | 18.56 | 190,521 | +0.01(+0.05%) |
May 31, 2022 | 18.64 | 18.75 | 18.20 | 18.56 | 189,605 | -0.10(-0.56%) |
May 27, 2022 | 18.72 | 18.80 | 18.56 | 18.66 | 213,126 | +0.23(+1.22%) |
May 26, 2022 | 18.42 | 18.60 | 18.35 | 18.44 | 121,178 | +0.22(+1.21%) |
May 25, 2022 | 18.11 | 18.37 | 18.06 | 18.22 | 100,722 | +0.12(+0.64%) |
May 24, 2022 | 17.74 | 18.13 | 17.46 | 18.10 | 100,626 | +0.40(+2.26%) |
May 23, 2022 | 17.39 | 17.91 | 17.39 | 17.70 | 89,018 | +0.40(+2.31%) |
May 20, 2022 | 17.86 | 17.91 | 17.23 | 17.30 | 117,350 | -0.45(-2.54%) |
May 19, 2022 | 17.83 | 18.20 | 17.73 | 17.75 | 145,174 | -0.08(-0.43%) |
May 18, 2022 | 18.31 | 18.34 | 17.80 | 17.83 | 73,469 | -0.48(-2.62%) |
May 17, 2022 | 18.33 | 18.55 | 18.10 | 18.31 | 139,351 | +0.17(+0.92%) |
May 16, 2022 | 17.78 | 18.33 | 17.78 | 18.14 | 145,561 | +0.47(+2.66%) |
May 13, 2022 | 17.18 | 17.86 | 17.09 | 17.67 | 134,554 | +0.61(+3.57%) |
May 12, 2022 | 16.87 | 17.10 | 16.63 | 17.06 | 116,231 | +0.17(+1.03%) |
May 11, 2022 | 16.83 | 17.20 | 16.77 | 16.89 | 91,603 | +0.02(+0.13%) |
May 10, 2022 | 16.95 | 17.36 | 16.79 | 16.86 | 114,552 | -0.13(-0.75%) |
May 09, 2022 | 17.33 | 17.74 | 16.93 | 16.99 | 196,331 | -0.44(-2.52%) |
May 06, 2022 | 17.40 | 17.66 | 17.30 | 17.43 | 97,739 | +0.03(+0.15%) |
May 05, 2022 | 17.79 | 18.02 | 17.20 | 17.40 | 181,304 | -0.55(-3.06%) |
May 04, 2022 | 17.82 | 18.05 | 17.48 | 17.95 | 72,518 | +0.37(+2.10%) |
May 03, 2022 | 17.21 | 17.71 | 17.18 | 17.58 | 90,691 | +0.29(+1.68%) |
May 02, 2022 | 17.98 | 18.27 | 17.16 | 17.29 | 169,018 | -0.66(-3.70%) |
Apr 29, 2022 | 18.09 | 18.41 | 17.84 | 17.96 | 120,372 | -0.36(-1.97%) |
Apr 28, 2022 | 18.22 | 18.45 | 18.11 | 18.32 | 71,559 | +0.26(+1.47%) |
Apr 27, 2022 | 17.49 | 18.13 | 17.36 | 18.06 | 154,133 | +0.69(+3.97%) |
Apr 26, 2022 | 17.92 | 17.92 | 17.33 | 17.37 | 87,051 | -0.57(-3.17%) |
Apr 25, 2022 | 17.91 | 17.98 | 17.46 | 17.93 | 103,761 | +0.01(+0.05%) |
Apr 22, 2022 | 18.30 | 18.31 | 17.88 | 17.93 | 94,799 | -0.38(-2.06%) |
Apr 21, 2022 | 18.66 | 18.66 | 18.23 | 18.30 | 80,951 | -0.26(-1.40%) |
Apr 20, 2022 | 18.47 | 18.62 | 18.32 | 18.56 | 71,090 | +0.26(+1.45%) |
Apr 19, 2022 | 18.25 | 18.51 | 18.17 | 18.30 | 81,093 | +0.00(+0.02%) |
Apr 18, 2022 | 18.31 | 18.53 | 18.22 | 18.29 | 48,198 | -0.06(-0.34%) |
Apr 14, 2022 | 18.64 | 18.69 | 18.31 | 18.36 | 61,354 | -0.28(-1.48%) |
Apr 13, 2022 | 18.15 | 18.63 | 18.15 | 18.63 | 139,535 | +0.57(+3.13%) |
Apr 12, 2022 | 18.16 | 18.36 | 17.96 | 18.07 | 84,104 | +0.00(+0.02%) |
Apr 11, 2022 | 18.24 | 18.34 | 18.00 | 18.06 | 83,859 | -0.05(-0.26%) |
Apr 08, 2022 | 17.89 | 18.28 | 17.69 | 18.11 | 95,793 | +0.10(+0.55%) |
Apr 07, 2022 | 18.38 | 18.48 | 17.98 | 18.01 | 62,135 | -0.44(-2.37%) |
Apr 06, 2022 | 18.64 | 18.84 | 18.42 | 18.45 | 155,131 | -0.09(-0.49%) |
Apr 05, 2022 | 18.56 | 18.87 | 18.47 | 18.54 | 116,977 | -0.02(-0.12%) |
Apr 04, 2022 | 18.97 | 18.98 | 18.40 | 18.56 | 105,284 | -0.30(-1.61%) |