Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.13 | 15.53 | 15.13 | 15.48 | 196,507 | +0.08(+0.51%) |
Jun 29, 2022 | 14.96 | 15.45 | 14.96 | 15.40 | 302,498 | -0.16(-1.03%) |
Jun 28, 2022 | 15.92 | 15.92 | 15.55 | 15.56 | 360,640 | -0.20(-1.27%) |
Jun 27, 2022 | 16.48 | 16.48 | 15.76 | 15.76 | 277,104 | -0.03(-0.19%) |
Jun 24, 2022 | 15.58 | 15.79 | 15.55 | 15.79 | 206,807 | +1.10(+7.49%) |
Jun 23, 2022 | 14.34 | 14.77 | 14.34 | 14.69 | 176,869 | +0.17(+1.16%) |
Jun 22, 2022 | 14.00 | 14.68 | 14.00 | 14.52 | 364,209 | -0.30(-2.02%) |
Jun 21, 2022 | 14.77 | 14.82 | 14.67 | 14.82 | 259,463 | -0.09(-0.60%) |
Jun 17, 2022 | 14.75 | 15.05 | 14.75 | 14.91 | 296,474 | -0.11(-0.73%) |
Jun 16, 2022 | 15.00 | 15.25 | 14.89 | 15.02 | 215,582 | -0.54(-3.47%) |
Jun 15, 2022 | 15.30 | 15.67 | 15.22 | 15.56 | 325,910 | +0.35(+2.30%) |
Jun 14, 2022 | 15.40 | 15.45 | 15.05 | 15.21 | 352,029 | -0.04(-0.26%) |
Jun 13, 2022 | 15.73 | 15.73 | 15.21 | 15.25 | 207,587 | -0.88(-5.46%) |
Jun 10, 2022 | 16.22 | 16.32 | 16.09 | 16.13 | 378,106 | -0.16(-0.98%) |
Jun 09, 2022 | 16.61 | 16.62 | 16.29 | 16.29 | 99,757 | -0.18(-1.09%) |
Jun 08, 2022 | 16.80 | 16.80 | 16.38 | 16.47 | 176,305 | -0.08(-0.48%) |
Jun 07, 2022 | 16.30 | 16.56 | 16.23 | 16.55 | 271,482 | +0.05(+0.33%) |
Jun 06, 2022 | 16.79 | 16.79 | 16.42 | 16.50 | 178,489 | +0.05(+0.33%) |
Jun 03, 2022 | 16.90 | 16.95 | 16.35 | 16.44 | 128,578 | -0.57(-3.35%) |
Jun 02, 2022 | 16.62 | 17.03 | 16.62 | 17.01 | 157,054 | +0.39(+2.35%) |
Jun 01, 2022 | 17.01 | 17.01 | 16.58 | 16.62 | 206,199 | -0.12(-0.72%) |
May 31, 2022 | 16.75 | 17.03 | 16.65 | 16.74 | 359,136 | +0.24(+1.49%) |
May 27, 2022 | 16.17 | 16.53 | 16.17 | 16.50 | 136,809 | +0.32(+2.01%) |
May 26, 2022 | 16.03 | 16.21 | 15.88 | 16.17 | 133,108 | +0.09(+0.56%) |
May 25, 2022 | 15.93 | 16.17 | 15.92 | 16.08 | 163,729 | +0.07(+0.44%) |
May 24, 2022 | 15.97 | 16.31 | 15.97 | 16.01 | 263,625 | -0.41(-2.50%) |
May 23, 2022 | 16.11 | 16.55 | 16.11 | 16.42 | 341,470 | +0.35(+2.18%) |
May 20, 2022 | 16.11 | 16.18 | 15.82 | 16.07 | 126,434 | +0.19(+1.20%) |
May 19, 2022 | 15.93 | 16.07 | 15.78 | 15.88 | 178,635 | +0.06(+0.38%) |
May 18, 2022 | 15.89 | 16.29 | 15.82 | 15.82 | 113,465 | -0.33(-2.04%) |
May 17, 2022 | 15.91 | 16.24 | 15.91 | 16.15 | 180,955 | +0.22(+1.38%) |
May 16, 2022 | 15.81 | 16.23 | 15.81 | 15.93 | 241,725 | -0.09(-0.56%) |
May 13, 2022 | 16.60 | 16.60 | 15.54 | 16.02 | 145,399 | +0.34(+2.17%) |
May 12, 2022 | 15.68 | 15.81 | 15.52 | 15.68 | 262,820 | +0.02(+0.10%) |
May 11, 2022 | 15.75 | 16.06 | 15.66 | 15.66 | 267,446 | -0.23(-1.42%) |
May 10, 2022 | 16.46 | 16.46 | 15.51 | 15.89 | 425,053 | +0.24(+1.53%) |
May 09, 2022 | 15.16 | 15.71 | 15.16 | 15.65 | 326,491 | +0.05(+0.32%) |
May 06, 2022 | 15.58 | 15.72 | 15.51 | 15.60 | 285,245 | -0.54(-3.35%) |
May 05, 2022 | 15.92 | 16.60 | 15.92 | 16.14 | 261,206 | -0.67(-3.99%) |
May 04, 2022 | 15.81 | 16.85 | 15.81 | 16.81 | 219,611 | +0.39(+2.38%) |
May 03, 2022 | 16.00 | 16.47 | 16.00 | 16.42 | 248,554 | +0.16(+0.95%) |
May 02, 2022 | 16.00 | 16.29 | 16.00 | 16.27 | 450,295 | -0.02(-0.09%) |
Apr 29, 2022 | 16.50 | 16.69 | 16.24 | 16.28 | 245,138 | -0.18(-1.09%) |
Apr 28, 2022 | 15.74 | 16.91 | 15.74 | 16.46 | 731,006 | +0.19(+1.17%) |
Apr 27, 2022 | 17.00 | 17.00 | 16.23 | 16.27 | 510,165 | +0.25(+1.56%) |
Apr 26, 2022 | 15.87 | 16.61 | 15.87 | 16.02 | 301,656 | -0.57(-3.44%) |
Apr 25, 2022 | 16.40 | 16.80 | 16.26 | 16.59 | 244,134 | -0.57(-3.32%) |
Apr 22, 2022 | 17.17 | 17.71 | 17.07 | 17.16 | 121,399 | -0.35(-2.00%) |
Apr 21, 2022 | 17.79 | 18.00 | 17.26 | 17.51 | 210,332 | +0.45(+2.64%) |
Apr 20, 2022 | 16.82 | 17.23 | 16.82 | 17.06 | 181,772 | -0.03(-0.18%) |
Apr 19, 2022 | 17.28 | 17.28 | 16.58 | 17.09 | 496,738 | +0.01(+0.06%) |
Apr 18, 2022 | 17.13 | 17.30 | 17.03 | 17.08 | 220,012 | -0.21(-1.21%) |
Apr 14, 2022 | 17.83 | 17.83 | 17.29 | 17.29 | 171,311 | -0.14(-0.80%) |
Apr 13, 2022 | 17.15 | 17.48 | 17.15 | 17.43 | 323,743 | +0.56(+3.32%) |
Apr 12, 2022 | 17.05 | 17.09 | 16.78 | 16.87 | 264,481 | -0.59(-3.41%) |
Apr 11, 2022 | 17.69 | 17.69 | 17.46 | 17.46 | 173,209 | -0.88(-4.77%) |
Apr 08, 2022 | 18.58 | 18.58 | 18.26 | 18.34 | 218,517 | -0.16(-0.86%) |
Apr 07, 2022 | 18.31 | 18.62 | 18.31 | 18.50 | 234,275 | -0.37(-1.96%) |
Apr 06, 2022 | 18.82 | 19.01 | 18.68 | 18.87 | 224,154 | -0.25(-1.31%) |
Apr 05, 2022 | 19.73 | 19.73 | 19.07 | 19.12 | 219,604 | -0.71(-3.58%) |
Apr 04, 2022 | 19.73 | 19.87 | 19.67 | 19.83 | 196,407 | +0.20(+1.02%) |