Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.84 | 18.07 | 17.63 | 17.93 | 25,462 | -0.03(-0.16%) |
Jun 29, 2022 | 18.37 | 18.71 | 17.93 | 17.96 | 32,751 | -0.14(-0.76%) |
Jun 28, 2022 | 18.32 | 18.43 | 18.08 | 18.09 | 51,002 | -0.11(-0.63%) |
Jun 27, 2022 | 18.17 | 18.32 | 17.93 | 18.21 | 56,042 | +0.13(+0.74%) |
Jun 24, 2022 | 17.75 | 18.07 | 17.75 | 18.07 | 35,901 | +0.29(+1.60%) |
Jun 23, 2022 | 17.83 | 18.04 | 17.74 | 17.79 | 28,782 | -0.04(-0.21%) |
Jun 22, 2022 | 17.78 | 18.05 | 17.67 | 17.83 | 100,548 | +0.06(+0.32%) |
Jun 21, 2022 | 17.54 | 17.95 | 17.28 | 17.77 | 90,294 | +0.64(+3.73%) |
Jun 17, 2022 | 16.44 | 17.26 | 16.33 | 17.13 | 79,729 | +0.90(+5.55%) |
Jun 16, 2022 | 16.89 | 16.89 | 16.15 | 16.23 | 127,813 | -0.78(-4.58%) |
Jun 15, 2022 | 16.82 | 17.41 | 16.77 | 17.01 | 73,653 | +0.37(+2.23%) |
Jun 14, 2022 | 16.83 | 16.91 | 16.48 | 16.64 | 52,242 | +0.04(+0.23%) |
Jun 13, 2022 | 17.67 | 17.82 | 16.44 | 16.60 | 133,337 | -1.09(-6.18%) |
Jun 10, 2022 | 17.86 | 17.89 | 17.67 | 17.69 | 32,190 | -0.28(-1.53%) |
Jun 09, 2022 | 17.94 | 18.08 | 17.86 | 17.97 | 29,991 | -0.12(-0.68%) |
Jun 08, 2022 | 18.11 | 18.11 | 17.88 | 18.09 | 25,803 | +0.02(+0.11%) |
Jun 07, 2022 | 18.03 | 18.09 | 17.96 | 18.07 | 136,696 | +0.04(+0.21%) |
Jun 06, 2022 | 17.86 | 18.04 | 17.82 | 18.04 | 101,812 | +0.37(+2.10%) |
Jun 03, 2022 | 17.70 | 17.77 | 17.60 | 17.66 | 23,812 | +0.00(+0.00%) |
Jun 02, 2022 | 17.66 | 17.81 | 17.55 | 17.66 | 35,213 | +0.06(+0.32%) |
Jun 01, 2022 | 17.65 | 17.85 | 17.53 | 17.61 | 34,757 | +0.01(+0.05%) |
May 31, 2022 | 17.58 | 17.65 | 17.47 | 17.60 | 55,967 | +0.10(+0.60%) |
May 27, 2022 | 17.46 | 17.58 | 17.43 | 17.49 | 28,715 | +0.04(+0.22%) |
May 26, 2022 | 17.58 | 17.68 | 17.39 | 17.46 | 46,275 | -0.13(-0.76%) |
May 25, 2022 | 17.39 | 17.60 | 17.39 | 17.59 | 44,321 | +0.09(+0.49%) |
May 24, 2022 | 17.33 | 17.53 | 17.17 | 17.50 | 32,588 | +0.18(+1.04%) |
May 23, 2022 | 16.87 | 17.39 | 16.82 | 17.32 | 47,616 | +0.46(+2.70%) |
May 20, 2022 | 16.71 | 16.98 | 16.50 | 16.87 | 60,095 | +0.29(+1.78%) |
May 19, 2022 | 16.66 | 16.82 | 16.56 | 16.57 | 15,193 | -0.08(-0.46%) |
May 18, 2022 | 16.67 | 16.94 | 16.59 | 16.65 | 32,624 | -0.05(-0.28%) |
May 17, 2022 | 16.45 | 16.91 | 16.45 | 16.70 | 31,798 | +0.29(+1.80%) |
May 16, 2022 | 16.27 | 16.45 | 16.22 | 16.40 | 29,746 | +0.19(+1.17%) |
May 13, 2022 | 16.11 | 16.39 | 16.11 | 16.21 | 19,528 | +0.19(+1.19%) |
May 12, 2022 | 16.52 | 16.52 | 15.71 | 16.02 | 80,838 | -0.49(-2.99%) |
May 11, 2022 | 16.62 | 16.83 | 16.46 | 16.52 | 44,719 | -0.17(-1.03%) |
May 10, 2022 | 16.77 | 16.95 | 16.45 | 16.69 | 39,434 | +0.04(+0.23%) |
May 09, 2022 | 16.95 | 17.01 | 16.65 | 16.65 | 58,290 | -0.23(-1.35%) |
May 06, 2022 | 17.01 | 17.01 | 16.68 | 16.88 | 28,932 | -0.04(-0.22%) |
May 05, 2022 | 17.10 | 17.11 | 16.77 | 16.91 | 38,630 | -0.02(-0.11%) |
May 04, 2022 | 16.52 | 16.95 | 16.39 | 16.93 | 61,552 | +0.61(+3.72%) |
May 03, 2022 | 15.99 | 16.51 | 15.99 | 16.33 | 37,420 | +0.33(+2.08%) |
May 02, 2022 | 16.09 | 16.25 | 15.99 | 15.99 | 80,305 | -0.09(-0.59%) |
Apr 29, 2022 | 16.11 | 16.27 | 16.05 | 16.09 | 34,819 | -0.26(-1.57%) |
Apr 28, 2022 | 16.15 | 16.45 | 16.06 | 16.34 | 29,551 | +0.18(+1.12%) |
Apr 27, 2022 | 16.07 | 16.24 | 16.07 | 16.16 | 47,125 | +0.07(+0.41%) |
Apr 26, 2022 | 16.15 | 16.30 | 16.07 | 16.10 | 65,304 | -0.17(-1.05%) |
Apr 25, 2022 | 16.53 | 16.69 | 16.08 | 16.27 | 93,607 | -0.45(-2.67%) |
Apr 22, 2022 | 16.75 | 16.75 | 16.45 | 16.71 | 36,528 | -0.06(-0.34%) |
Apr 21, 2022 | 17.04 | 17.27 | 16.71 | 16.77 | 46,759 | -0.32(-1.89%) |
Apr 20, 2022 | 16.59 | 17.28 | 16.59 | 17.09 | 48,244 | +0.33(+1.98%) |
Apr 19, 2022 | 16.21 | 16.83 | 16.21 | 16.76 | 87,049 | +0.43(+2.62%) |
Apr 18, 2022 | 16.30 | 16.42 | 16.15 | 16.33 | 91,368 | -0.08(-0.46%) |
Apr 14, 2022 | 16.34 | 16.60 | 16.33 | 16.41 | 48,986 | -0.01(-0.06%) |
Apr 13, 2022 | 16.36 | 16.63 | 16.36 | 16.42 | 83,456 | +0.04(+0.23%) |
Apr 12, 2022 | 16.58 | 17.06 | 16.37 | 16.38 | 157,087 | -0.14(-0.86%) |
Apr 11, 2022 | 16.67 | 17.20 | 16.51 | 16.52 | 133,808 | +0.01(+0.06%) |
Apr 08, 2022 | 16.78 | 16.80 | 16.46 | 16.52 | 94,010 | -0.33(-1.97%) |
Apr 07, 2022 | 16.96 | 17.03 | 16.79 | 16.85 | 30,912 | -0.10(-0.62%) |
Apr 06, 2022 | 17.19 | 17.19 | 16.91 | 16.95 | 58,277 | -0.13(-0.78%) |
Apr 05, 2022 | 17.46 | 17.46 | 17.09 | 17.09 | 42,221 | -0.30(-1.75%) |
Apr 04, 2022 | 17.12 | 17.55 | 16.92 | 17.39 | 41,839 | +11.67(+203.99%) |