Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.70 | 18.68 | 17.49 | 18.65 | 186,753 | +0.65(+3.61%) |
Jun 29, 2022 | 17.61 | 18.11 | 17.29 | 18.00 | 130,820 | +0.26(+1.47%) |
Jun 28, 2022 | 18.55 | 18.81 | 17.45 | 17.74 | 239,443 | -0.85(-4.57%) |
Jun 27, 2022 | 19.74 | 19.98 | 18.51 | 18.59 | 172,381 | -1.02(-5.20%) |
Jun 24, 2022 | 19.37 | 19.99 | 19.14 | 19.61 | 1,801,948 | +0.21(+1.08%) |
Jun 23, 2022 | 18.90 | 19.66 | 18.53 | 19.40 | 298,195 | +0.57(+3.03%) |
Jun 22, 2022 | 18.36 | 19.60 | 18.36 | 18.83 | 333,421 | +0.19(+1.02%) |
Jun 21, 2022 | 18.63 | 19.52 | 18.60 | 18.64 | 247,120 | +0.35(+1.91%) |
Jun 17, 2022 | 17.20 | 18.88 | 17.20 | 18.29 | 778,967 | +1.27(+7.46%) |
Jun 16, 2022 | 17.02 | 17.80 | 15.91 | 17.02 | 333,981 | -0.64(-3.62%) |
Jun 15, 2022 | 17.17 | 17.84 | 16.86 | 17.66 | 312,061 | +0.88(+5.24%) |
Jun 14, 2022 | 17.32 | 17.55 | 16.50 | 16.78 | 287,222 | -0.39(-2.27%) |
Jun 13, 2022 | 18.16 | 18.23 | 17.08 | 17.17 | 270,733 | -1.42(-7.64%) |
Jun 10, 2022 | 19.00 | 19.16 | 18.32 | 18.59 | 241,731 | -0.72(-3.73%) |
Jun 09, 2022 | 19.68 | 19.90 | 19.15 | 19.31 | 250,011 | -0.58(-2.89%) |
Jun 08, 2022 | 19.74 | 21.52 | 19.58 | 19.89 | 265,800 | +0.32(+1.61%) |
Jun 07, 2022 | 17.87 | 19.60 | 17.87 | 19.57 | 261,502 | +1.57(+8.72%) |
Jun 06, 2022 | 18.91 | 19.02 | 17.78 | 18.00 | 316,302 | -0.39(-2.12%) |
Jun 03, 2022 | 17.94 | 18.88 | 17.64 | 18.39 | 312,148 | +0.39(+2.17%) |
Jun 02, 2022 | 17.09 | 18.11 | 17.09 | 18.00 | 213,199 | +0.75(+4.35%) |
Jun 01, 2022 | 16.87 | 17.43 | 16.27 | 17.25 | 278,484 | +0.50(+2.99%) |
May 31, 2022 | 16.96 | 16.98 | 16.23 | 16.75 | 423,517 | -0.04(-0.24%) |
May 27, 2022 | 17.08 | 17.14 | 16.06 | 16.79 | 399,019 | -0.31(-1.81%) |
May 26, 2022 | 17.27 | 17.70 | 16.02 | 17.10 | 412,697 | -0.27(-1.55%) |
May 25, 2022 | 19.59 | 19.59 | 16.79 | 17.37 | 660,547 | -2.29(-11.65%) |
May 24, 2022 | 19.83 | 19.86 | 18.84 | 19.66 | 330,623 | -0.48(-2.38%) |
May 23, 2022 | 20.79 | 20.79 | 19.80 | 20.14 | 356,485 | -0.38(-1.85%) |
May 20, 2022 | 20.09 | 20.57 | 19.28 | 20.52 | 267,152 | +0.72(+3.64%) |
May 19, 2022 | 19.90 | 20.45 | 19.27 | 19.80 | 284,415 | -0.11(-0.55%) |
May 18, 2022 | 20.48 | 20.95 | 19.09 | 19.91 | 374,984 | -1.36(-6.39%) |
May 17, 2022 | 20.72 | 21.31 | 19.99 | 21.27 | 558,435 | +0.99(+4.88%) |
May 16, 2022 | 18.79 | 20.44 | 18.48 | 20.28 | 430,371 | +1.53(+8.16%) |
May 13, 2022 | 17.78 | 19.56 | 17.78 | 18.75 | 331,830 | +1.04(+5.87%) |
May 12, 2022 | 16.60 | 17.91 | 16.43 | 17.71 | 307,844 | +0.85(+5.04%) |
May 11, 2022 | 17.57 | 18.24 | 16.37 | 16.86 | 666,681 | -0.74(-4.20%) |
May 10, 2022 | 17.39 | 17.63 | 16.55 | 17.60 | 626,508 | +1.11(+6.73%) |
May 09, 2022 | 17.74 | 18.37 | 16.20 | 16.49 | 353,084 | -1.54(-8.54%) |
May 06, 2022 | 18.59 | 19.18 | 17.92 | 18.03 | 264,865 | -0.97(-5.11%) |
May 05, 2022 | 19.91 | 20.22 | 18.57 | 19.00 | 255,322 | -1.31(-6.45%) |
May 04, 2022 | 20.09 | 20.41 | 18.62 | 20.31 | 251,410 | +0.06(+0.30%) |
May 03, 2022 | 20.46 | 20.47 | 19.57 | 20.25 | 429,287 | -0.03(-0.15%) |
May 02, 2022 | 20.06 | 20.97 | 19.46 | 20.28 | 272,458 | -0.04(-0.20%) |
Apr 29, 2022 | 20.71 | 21.05 | 19.95 | 20.32 | 216,076 | -0.49(-2.35%) |
Apr 28, 2022 | 21.28 | 21.35 | 20.16 | 20.81 | 158,802 | -0.02(-0.10%) |
Apr 27, 2022 | 20.97 | 21.93 | 20.72 | 20.83 | 188,556 | -0.14(-0.67%) |
Apr 26, 2022 | 21.81 | 22.29 | 20.95 | 20.97 | 239,429 | -1.14(-5.16%) |
Apr 25, 2022 | 21.01 | 22.14 | 20.86 | 22.11 | 221,306 | +1.09(+5.19%) |
Apr 22, 2022 | 20.87 | 21.72 | 20.87 | 21.02 | 241,739 | -0.14(-0.66%) |
Apr 21, 2022 | 23.47 | 23.52 | 21.00 | 21.16 | 287,840 | -2.06(-8.87%) |
Apr 20, 2022 | 23.20 | 23.56 | 22.35 | 23.22 | 190,538 | +0.11(+0.48%) |
Apr 19, 2022 | 23.96 | 24.00 | 22.23 | 23.11 | 343,243 | +0.17(+0.74%) |
Apr 18, 2022 | 26.00 | 26.00 | 22.64 | 22.94 | 523,294 | -3.06(-11.77%) |
Apr 14, 2022 | 26.75 | 27.10 | 25.79 | 26.00 | 561,556 | -1.64(-5.93%) |
Apr 13, 2022 | 22.64 | 27.86 | 22.44 | 27.64 | 1,552,289 | +5.42(+24.39%) |
Apr 12, 2022 | 22.55 | 23.17 | 21.99 | 22.22 | 123,500 | -0.01(-0.04%) |
Apr 11, 2022 | 22.97 | 23.14 | 22.11 | 22.23 | 125,955 | -0.81(-3.52%) |
Apr 08, 2022 | 22.82 | 23.56 | 22.51 | 23.04 | 154,570 | +0.05(+0.22%) |
Apr 07, 2022 | 23.86 | 24.08 | 22.73 | 22.99 | 141,764 | -1.04(-4.33%) |
Apr 06, 2022 | 24.02 | 24.41 | 23.54 | 24.03 | 315,560 | -0.20(-0.83%) |
Apr 05, 2022 | 24.88 | 25.60 | 23.98 | 24.23 | 359,453 | -0.42(-1.70%) |
Apr 04, 2022 | 23.58 | 24.69 | 22.82 | 24.65 | 369,669 | +1.07(+4.54%) |