Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.20 | 17.30 | 16.99 | 17.24 | 105,685 | -0.07(-0.42%) |
Jun 29, 2022 | 17.38 | 17.39 | 17.18 | 17.31 | 96,128 | +0.00(+0.00%) |
Jun 28, 2022 | 17.40 | 17.45 | 17.22 | 17.31 | 153,567 | +0.10(+0.56%) |
Jun 27, 2022 | 17.35 | 17.42 | 17.09 | 17.22 | 71,973 | -0.09(-0.51%) |
Jun 24, 2022 | 16.95 | 17.57 | 16.95 | 17.31 | 86,857 | +0.51(+3.07%) |
Jun 23, 2022 | 16.97 | 16.97 | 16.65 | 16.79 | 73,251 | -0.02(-0.10%) |
Jun 22, 2022 | 16.70 | 17.11 | 16.64 | 16.81 | 50,186 | +0.10(+0.58%) |
Jun 21, 2022 | 16.65 | 17.21 | 16.54 | 16.71 | 90,230 | +0.39(+2.36%) |
Jun 17, 2022 | 16.73 | 16.73 | 16.17 | 16.32 | 105,626 | +0.18(+1.10%) |
Jun 16, 2022 | 17.41 | 17.47 | 16.06 | 16.15 | 297,071 | -1.33(-7.59%) |
Jun 15, 2022 | 17.53 | 17.73 | 17.31 | 17.47 | 148,355 | +0.01(+0.05%) |
Jun 14, 2022 | 18.32 | 18.32 | 17.37 | 17.47 | 128,747 | -0.65(-3.59%) |
Jun 13, 2022 | 18.62 | 18.62 | 18.05 | 18.12 | 120,887 | -0.67(-3.55%) |
Jun 10, 2022 | 18.90 | 19.11 | 18.67 | 18.78 | 125,395 | -0.18(-0.95%) |
Jun 09, 2022 | 19.08 | 20.01 | 18.79 | 18.97 | 125,380 | -0.03(-0.17%) |
Jun 08, 2022 | 19.03 | 19.06 | 18.84 | 19.00 | 74,292 | +0.00(+0.00%) |
Jun 07, 2022 | 18.85 | 19.00 | 18.78 | 19.00 | 89,184 | +0.22(+1.15%) |
Jun 06, 2022 | 18.77 | 18.97 | 18.75 | 18.78 | 66,295 | +0.13(+0.68%) |
Jun 03, 2022 | 18.52 | 18.73 | 18.42 | 18.65 | 109,510 | +0.02(+0.09%) |
Jun 02, 2022 | 18.36 | 18.73 | 18.33 | 18.64 | 130,324 | +0.16(+0.86%) |
Jun 01, 2022 | 18.83 | 18.83 | 18.18 | 18.48 | 71,132 | -0.08(-0.43%) |
May 31, 2022 | 18.38 | 18.69 | 18.38 | 18.56 | 101,233 | +0.18(+1.00%) |
May 27, 2022 | 18.13 | 18.53 | 18.13 | 18.38 | 189,980 | +0.30(+1.68%) |
May 26, 2022 | 17.67 | 18.14 | 17.67 | 18.07 | 93,012 | +0.32(+1.80%) |
May 25, 2022 | 17.85 | 17.89 | 17.61 | 17.75 | 103,044 | +0.05(+0.27%) |
May 24, 2022 | 17.95 | 18.00 | 17.56 | 17.71 | 94,359 | -0.25(-1.38%) |
May 23, 2022 | 17.86 | 18.34 | 17.59 | 17.95 | 90,413 | +0.06(+0.36%) |
May 20, 2022 | 17.98 | 18.12 | 17.55 | 17.89 | 182,727 | +0.40(+2.28%) |
May 19, 2022 | 17.45 | 17.62 | 17.22 | 17.49 | 80,801 | -0.02(-0.14%) |
May 18, 2022 | 17.27 | 17.91 | 17.23 | 17.51 | 137,676 | -0.07(-0.41%) |
May 17, 2022 | 17.78 | 17.85 | 17.39 | 17.59 | 239,949 | +0.11(+0.64%) |
May 16, 2022 | 17.84 | 17.85 | 17.39 | 17.47 | 87,116 | -0.10(-0.54%) |
May 13, 2022 | 17.35 | 17.93 | 17.35 | 17.57 | 118,876 | +0.30(+1.71%) |
May 12, 2022 | 17.43 | 18.15 | 17.16 | 17.27 | 150,306 | -0.43(-2.45%) |
May 11, 2022 | 18.07 | 18.26 | 17.64 | 17.71 | 152,447 | -0.39(-2.14%) |
May 10, 2022 | 18.29 | 18.78 | 18.00 | 18.10 | 92,525 | -0.03(-0.17%) |
May 09, 2022 | 19.11 | 19.29 | 17.99 | 18.13 | 285,678 | -1.20(-6.22%) |
May 06, 2022 | 19.46 | 19.95 | 19.29 | 19.33 | 120,562 | -0.35(-1.77%) |
May 05, 2022 | 19.88 | 19.97 | 19.43 | 19.68 | 120,329 | -0.32(-1.62%) |
May 04, 2022 | 19.99 | 20.02 | 19.59 | 20.00 | 120,521 | +0.13(+0.68%) |
May 03, 2022 | 19.89 | 20.02 | 19.70 | 19.87 | 90,213 | +0.06(+0.28%) |
May 02, 2022 | 19.85 | 19.95 | 19.59 | 19.81 | 81,862 | -0.01(-0.04%) |
Apr 29, 2022 | 19.96 | 20.17 | 19.77 | 19.82 | 102,221 | -0.25(-1.22%) |
Apr 28, 2022 | 19.93 | 20.26 | 19.80 | 20.07 | 173,105 | +0.24(+1.20%) |
Apr 27, 2022 | 20.01 | 20.15 | 19.77 | 19.83 | 143,113 | -0.06(-0.28%) |
Apr 26, 2022 | 20.11 | 20.33 | 19.85 | 19.88 | 111,227 | -0.18(-0.91%) |
Apr 25, 2022 | 19.93 | 20.13 | 19.81 | 20.07 | 114,804 | +0.06(+0.28%) |
Apr 22, 2022 | 20.41 | 20.41 | 19.98 | 20.01 | 84,141 | -0.42(-2.05%) |
Apr 21, 2022 | 20.92 | 20.94 | 20.26 | 20.43 | 93,920 | -0.11(-0.54%) |
Apr 20, 2022 | 20.85 | 20.89 | 20.50 | 20.54 | 111,708 | -0.06(-0.31%) |
Apr 19, 2022 | 20.62 | 20.75 | 20.46 | 20.60 | 90,640 | +0.14(+0.70%) |
Apr 18, 2022 | 20.22 | 20.81 | 20.22 | 20.46 | 106,439 | +0.09(+0.43%) |
Apr 14, 2022 | 20.99 | 21.03 | 20.37 | 20.37 | 109,466 | -0.55(-2.61%) |
Apr 13, 2022 | 21.02 | 21.02 | 20.56 | 20.92 | 118,693 | -0.07(-0.34%) |
Apr 12, 2022 | 20.47 | 21.14 | 20.05 | 20.99 | 343,396 | +0.80(+3.98%) |
Apr 11, 2022 | 20.01 | 20.40 | 19.99 | 20.19 | 186,939 | +0.20(+0.98%) |
Apr 08, 2022 | 19.85 | 20.19 | 19.69 | 19.99 | 94,183 | -0.04(-0.20%) |
Apr 07, 2022 | 20.20 | 20.32 | 19.63 | 20.03 | 195,118 | -0.15(-0.74%) |
Apr 06, 2022 | 20.67 | 20.72 | 20.01 | 20.18 | 186,371 | -0.53(-2.58%) |
Apr 05, 2022 | 20.71 | 20.98 | 20.49 | 20.71 | 308,801 | -0.03(-0.15%) |
Apr 04, 2022 | 20.46 | 20.75 | 20.27 | 20.75 | 260,371 | +0.53(+2.60%) |