Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.69 | 14.90 | 14.62 | 14.87 | 450,008 | -0.15(-1.00%) |
Jun 29, 2022 | 15.25 | 15.26 | 14.98 | 15.02 | 374,339 | -0.68(-4.30%) |
Jun 28, 2022 | 15.77 | 15.87 | 15.68 | 15.70 | 326,111 | +0.09(+0.58%) |
Jun 27, 2022 | 15.57 | 15.78 | 15.48 | 15.61 | 556,662 | +0.38(+2.46%) |
Jun 24, 2022 | 15.11 | 15.25 | 14.96 | 15.23 | 734,101 | -0.15(-0.98%) |
Jun 23, 2022 | 15.80 | 15.80 | 15.22 | 15.38 | 1,089,433 | -0.62(-3.87%) |
Jun 22, 2022 | 15.77 | 16.16 | 15.77 | 16.00 | 780,577 | -0.18(-1.11%) |
Jun 21, 2022 | 16.84 | 16.84 | 15.99 | 16.18 | 956,040 | -0.32(-1.94%) |
Jun 17, 2022 | 16.39 | 16.50 | 16.30 | 16.50 | 751,547 | +0.40(+2.48%) |
Jun 16, 2022 | 16.28 | 16.34 | 16.06 | 16.10 | 1,008,775 | -0.62(-3.74%) |
Jun 15, 2022 | 16.74 | 16.85 | 16.48 | 16.73 | 2,338,353 | +0.12(+0.75%) |
Jun 14, 2022 | 16.78 | 16.84 | 16.50 | 16.60 | 758,338 | +0.04(+0.24%) |
Jun 13, 2022 | 16.55 | 16.73 | 16.48 | 16.56 | 869,282 | -0.23(-1.37%) |
Jun 10, 2022 | 16.85 | 16.87 | 16.68 | 16.79 | 297,320 | -0.56(-3.21%) |
Jun 09, 2022 | 17.58 | 17.60 | 17.33 | 17.35 | 1,817,165 | -0.27(-1.56%) |
Jun 08, 2022 | 17.70 | 17.77 | 17.59 | 17.62 | 548,231 | -0.03(-0.17%) |
Jun 07, 2022 | 17.44 | 17.67 | 17.44 | 17.65 | 849,142 | -0.25(-1.40%) |
Jun 06, 2022 | 17.98 | 18.01 | 17.81 | 17.90 | 245,980 | +0.19(+1.07%) |
Jun 03, 2022 | 17.60 | 17.78 | 17.60 | 17.71 | 553,979 | -0.04(-0.23%) |
Jun 02, 2022 | 17.58 | 17.83 | 17.46 | 17.75 | 742,104 | -0.01(-0.06%) |
Jun 01, 2022 | 17.92 | 17.92 | 17.68 | 17.76 | 266,091 | -0.06(-0.34%) |
May 31, 2022 | 17.85 | 17.91 | 17.77 | 17.82 | 344,042 | +0.05(+0.28%) |
May 27, 2022 | 17.65 | 17.86 | 17.61 | 17.77 | 625,501 | +0.12(+0.71%) |
May 26, 2022 | 17.34 | 17.71 | 17.34 | 17.64 | 422,704 | +0.57(+3.37%) |
May 25, 2022 | 17.07 | 17.14 | 16.98 | 17.07 | 163,520 | +0.01(+0.06%) |
May 24, 2022 | 17.12 | 17.20 | 16.98 | 17.06 | 373,792 | -0.17(-0.99%) |
May 23, 2022 | 17.11 | 17.26 | 17.09 | 17.23 | 285,715 | +0.29(+1.71%) |
May 20, 2022 | 16.98 | 17.06 | 16.72 | 16.94 | 364,512 | +0.12(+0.71%) |
May 19, 2022 | 16.68 | 16.96 | 16.67 | 16.82 | 403,873 | +0.23(+1.39%) |
May 18, 2022 | 16.94 | 16.99 | 16.58 | 16.59 | 323,550 | -0.36(-2.12%) |
May 17, 2022 | 16.78 | 17.00 | 16.72 | 16.95 | 295,543 | +0.45(+2.73%) |
May 16, 2022 | 16.18 | 16.60 | 16.16 | 16.50 | 425,708 | +0.43(+2.68%) |
May 13, 2022 | 15.96 | 16.11 | 15.87 | 16.07 | 625,633 | +0.39(+2.49%) |
May 12, 2022 | 15.65 | 15.85 | 15.43 | 15.68 | 441,758 | +0.57(+3.77%) |
May 11, 2022 | 14.85 | 15.37 | 14.83 | 15.11 | 797,595 | -1.31(-7.98%) |
May 10, 2022 | 16.28 | 16.54 | 16.19 | 16.42 | 988,274 | +0.86(+5.53%) |
May 09, 2022 | 15.73 | 15.76 | 15.41 | 15.56 | 645,085 | -0.34(-2.14%) |
May 06, 2022 | 15.95 | 15.99 | 15.77 | 15.90 | 430,976 | -0.08(-0.50%) |
May 05, 2022 | 16.23 | 16.23 | 15.86 | 15.98 | 333,390 | -0.59(-3.53%) |
May 04, 2022 | 16.32 | 16.62 | 16.09 | 16.57 | 514,557 | +0.53(+3.27%) |
May 03, 2022 | 16.09 | 16.16 | 16.00 | 16.04 | 333,934 | +0.23(+1.45%) |
May 02, 2022 | 15.92 | 15.96 | 15.64 | 15.81 | 485,983 | -0.58(-3.51%) |
Apr 29, 2022 | 16.45 | 16.74 | 16.33 | 16.39 | 235,924 | +0.02(+0.09%) |
Apr 28, 2022 | 16.39 | 18.07 | 15.99 | 16.37 | 401,029 | -0.18(-1.09%) |
Apr 27, 2022 | 16.75 | 16.75 | 16.39 | 16.55 | 633,354 | -0.37(-2.19%) |
Apr 26, 2022 | 17.26 | 17.33 | 16.90 | 16.92 | 430,438 | -0.58(-3.31%) |
Apr 25, 2022 | 17.54 | 17.54 | 17.25 | 17.50 | 299,215 | -0.42(-2.34%) |
Apr 22, 2022 | 18.02 | 18.07 | 17.82 | 17.92 | 601,564 | -0.03(-0.17%) |
Apr 21, 2022 | 18.07 | 18.19 | 17.88 | 17.95 | 1,874,526 | +0.26(+1.47%) |
Apr 20, 2022 | 17.43 | 17.69 | 17.33 | 17.69 | 276,839 | -0.35(-1.94%) |
Apr 19, 2022 | 17.98 | 18.04 | 17.91 | 18.04 | 303,067 | +0.02(+0.14%) |
Apr 18, 2022 | 17.89 | 18.19 | 17.77 | 18.02 | 237,279 | -0.13(-0.74%) |
Apr 14, 2022 | 18.31 | 18.32 | 18.14 | 18.15 | 261,340 | -0.29(-1.57%) |
Apr 13, 2022 | 18.24 | 18.44 | 18.20 | 18.44 | 362,138 | +0.27(+1.49%) |
Apr 12, 2022 | 18.37 | 18.42 | 18.11 | 18.17 | 791,579 | -0.14(-0.76%) |
Apr 11, 2022 | 18.26 | 18.45 | 18.23 | 18.31 | 395,256 | +0.12(+0.66%) |
Apr 08, 2022 | 17.96 | 18.20 | 17.94 | 18.19 | 731,974 | +0.22(+1.22%) |
Apr 07, 2022 | 18.00 | 18.04 | 17.84 | 17.97 | 653,156 | +0.08(+0.45%) |
Apr 06, 2022 | 17.79 | 17.92 | 17.70 | 17.89 | 806,724 | +0.16(+0.90%) |
Apr 05, 2022 | 17.84 | 17.95 | 17.67 | 17.73 | 678,313 | -0.21(-1.17%) |
Apr 04, 2022 | 17.84 | 17.99 | 17.82 | 17.94 | 680,534 | +0.44(+2.51%) |