Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.10 | 17.79 | 16.53 | 16.82 | 271,850 | -0.70(-4.00%) |
Jun 29, 2022 | 17.51 | 17.85 | 17.19 | 17.52 | 243,035 | -0.03(-0.17%) |
Jun 28, 2022 | 18.47 | 18.57 | 17.24 | 17.55 | 248,305 | -0.83(-4.52%) |
Jun 27, 2022 | 18.54 | 18.74 | 17.75 | 18.38 | 339,682 | +0.03(+0.16%) |
Jun 24, 2022 | 18.80 | 19.04 | 17.91 | 18.35 | 838,889 | -0.24(-1.29%) |
Jun 23, 2022 | 17.71 | 18.73 | 17.71 | 18.59 | 504,304 | +0.70(+3.91%) |
Jun 22, 2022 | 16.96 | 18.10 | 16.81 | 17.89 | 343,850 | +0.57(+3.29%) |
Jun 21, 2022 | 17.41 | 17.79 | 17.03 | 17.32 | 618,501 | +0.21(+1.23%) |
Jun 17, 2022 | 16.25 | 17.32 | 16.25 | 17.11 | 935,865 | +0.90(+5.55%) |
Jun 16, 2022 | 16.23 | 16.38 | 15.91 | 16.21 | 439,451 | -0.76(-4.48%) |
Jun 15, 2022 | 16.53 | 17.38 | 15.95 | 16.97 | 466,492 | +0.71(+4.37%) |
Jun 14, 2022 | 16.56 | 16.71 | 15.77 | 16.26 | 778,317 | -0.25(-1.51%) |
Jun 13, 2022 | 16.51 | 16.85 | 15.98 | 16.51 | 471,807 | -0.77(-4.46%) |
Jun 10, 2022 | 17.32 | 17.67 | 16.91 | 17.28 | 456,171 | -0.58(-3.25%) |
Jun 09, 2022 | 18.84 | 19.22 | 17.66 | 17.86 | 391,613 | -1.65(-8.46%) |
Jun 08, 2022 | 19.71 | 19.71 | 19.00 | 19.51 | 399,127 | -0.44(-2.21%) |
Jun 07, 2022 | 18.63 | 20.00 | 18.58 | 19.95 | 656,526 | +0.90(+4.72%) |
Jun 06, 2022 | 19.08 | 19.13 | 18.49 | 19.05 | 432,952 | +0.44(+2.36%) |
Jun 03, 2022 | 18.87 | 19.85 | 18.38 | 18.61 | 544,953 | -0.90(-4.61%) |
Jun 02, 2022 | 19.08 | 21.10 | 18.61 | 19.51 | 1,032,083 | +0.99(+5.35%) |
Jun 01, 2022 | 18.33 | 18.99 | 17.91 | 18.52 | 511,971 | +0.51(+2.83%) |
May 31, 2022 | 18.20 | 18.50 | 17.60 | 18.01 | 905,990 | -0.26(-1.42%) |
May 27, 2022 | 17.20 | 18.54 | 16.77 | 18.27 | 572,231 | +1.20(+7.03%) |
May 26, 2022 | 17.03 | 17.50 | 16.70 | 17.07 | 385,143 | +0.02(+0.12%) |
May 25, 2022 | 16.52 | 17.16 | 16.15 | 17.05 | 481,110 | +0.28(+1.67%) |
May 24, 2022 | 16.24 | 17.16 | 15.65 | 16.77 | 763,857 | +0.02(+0.12%) |
May 23, 2022 | 16.55 | 16.90 | 16.11 | 16.75 | 518,504 | +0.46(+2.82%) |
May 20, 2022 | 16.50 | 16.86 | 15.78 | 16.29 | 513,138 | -0.04(-0.24%) |
May 19, 2022 | 15.94 | 17.60 | 15.88 | 16.33 | 529,269 | +0.09(+0.55%) |
May 18, 2022 | 16.26 | 16.83 | 15.70 | 16.24 | 423,233 | -0.52(-3.10%) |
May 17, 2022 | 16.75 | 17.34 | 16.33 | 16.76 | 406,486 | +0.78(+4.88%) |
May 16, 2022 | 15.50 | 16.58 | 15.50 | 15.98 | 391,839 | +0.18(+1.14%) |
May 13, 2022 | 15.64 | 16.11 | 15.60 | 15.80 | 858,188 | +0.48(+3.13%) |
May 12, 2022 | 15.32 | 16.55 | 14.95 | 15.32 | 994,061 | -0.30(-1.92%) |
May 11, 2022 | 15.99 | 16.16 | 15.21 | 15.62 | 528,356 | -0.33(-2.07%) |
May 10, 2022 | 17.50 | 17.87 | 15.70 | 15.95 | 832,572 | -1.26(-7.32%) |
May 09, 2022 | 17.18 | 17.26 | 15.59 | 17.21 | 1,088,892 | -0.18(-1.04%) |
May 06, 2022 | 16.67 | 17.94 | 15.87 | 17.39 | 1,746,896 | +2.35(+15.63%) |
May 05, 2022 | 14.74 | 15.25 | 14.35 | 15.04 | 1,050,341 | -0.13(-0.86%) |
May 04, 2022 | 13.69 | 15.30 | 13.44 | 15.17 | 522,611 | +1.00(+7.06%) |
May 03, 2022 | 14.49 | 14.68 | 13.26 | 14.17 | 628,161 | -0.32(-2.21%) |
May 02, 2022 | 13.99 | 14.61 | 13.76 | 14.49 | 377,686 | +0.57(+4.09%) |
Apr 29, 2022 | 14.40 | 14.90 | 13.85 | 13.92 | 529,946 | -0.65(-4.46%) |
Apr 28, 2022 | 14.41 | 14.80 | 13.58 | 14.57 | 500,276 | +0.56(+4.00%) |
Apr 27, 2022 | 13.93 | 14.38 | 13.56 | 14.01 | 489,756 | +0.03(+0.21%) |
Apr 26, 2022 | 14.60 | 14.60 | 13.89 | 13.98 | 394,437 | -0.89(-5.99%) |
Apr 25, 2022 | 14.44 | 15.12 | 13.73 | 14.87 | 636,287 | +0.60(+4.20%) |
Apr 22, 2022 | 14.78 | 15.35 | 14.21 | 14.27 | 422,513 | -0.60(-4.03%) |
Apr 21, 2022 | 15.32 | 16.10 | 14.66 | 14.87 | 543,029 | -0.09(-0.60%) |
Apr 20, 2022 | 15.70 | 15.83 | 14.92 | 14.96 | 460,152 | -0.51(-3.30%) |
Apr 19, 2022 | 14.42 | 15.60 | 14.42 | 15.47 | 483,439 | +0.85(+5.81%) |
Apr 18, 2022 | 14.98 | 14.99 | 14.32 | 14.62 | 415,537 | -0.35(-2.34%) |
Apr 14, 2022 | 15.61 | 15.85 | 14.93 | 14.97 | 704,382 | -0.50(-3.23%) |
Apr 13, 2022 | 14.67 | 15.60 | 14.67 | 15.47 | 455,930 | +0.75(+5.10%) |
Apr 12, 2022 | 15.90 | 16.01 | 14.63 | 14.72 | 582,126 | -0.33(-2.19%) |
Apr 11, 2022 | 15.63 | 15.87 | 14.40 | 15.05 | 930,301 | -0.93(-5.82%) |
Apr 08, 2022 | 15.83 | 16.59 | 15.41 | 15.98 | 1,041,736 | +0.00(+0.00%) |
Apr 07, 2022 | 15.23 | 16.79 | 15.08 | 15.98 | 1,694,072 | +0.94(+6.25%) |
Apr 06, 2022 | 14.88 | 15.29 | 14.05 | 15.04 | 1,700,286 | +0.97(+6.89%) |
Apr 05, 2022 | 14.33 | 14.70 | 13.51 | 14.07 | 945,383 | -0.54(-3.70%) |
Apr 04, 2022 | 14.08 | 15.41 | 14.08 | 14.61 | 954,822 | +0.63(+4.51%) |