Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.20 | 16.53 | 16.09 | 16.47 | 264,051 | +0.08(+0.48%) |
Jun 29, 2022 | 16.52 | 16.62 | 16.24 | 16.40 | 298,023 | -0.07(-0.42%) |
Jun 28, 2022 | 16.96 | 17.24 | 16.44 | 16.46 | 283,938 | -0.46(-2.72%) |
Jun 27, 2022 | 16.79 | 17.23 | 16.60 | 16.92 | 363,065 | +0.37(+2.25%) |
Jun 24, 2022 | 16.23 | 16.85 | 16.23 | 16.55 | 1,970,188 | +0.42(+2.61%) |
Jun 23, 2022 | 16.21 | 16.22 | 15.97 | 16.13 | 258,904 | +0.13(+0.80%) |
Jun 22, 2022 | 16.12 | 16.46 | 15.85 | 16.00 | 301,728 | -0.19(-1.15%) |
Jun 21, 2022 | 15.99 | 16.31 | 15.78 | 16.19 | 531,194 | +0.29(+1.85%) |
Jun 17, 2022 | 16.62 | 16.70 | 15.82 | 15.90 | 907,687 | -0.66(-3.96%) |
Jun 16, 2022 | 17.15 | 17.15 | 16.40 | 16.55 | 396,702 | -0.76(-4.41%) |
Jun 15, 2022 | 16.89 | 17.47 | 16.89 | 17.32 | 654,167 | +0.42(+2.49%) |
Jun 14, 2022 | 17.15 | 17.44 | 16.67 | 16.89 | 561,602 | -0.09(-0.52%) |
Jun 13, 2022 | 16.82 | 17.18 | 16.62 | 16.98 | 586,107 | +0.02(+0.11%) |
Jun 10, 2022 | 17.17 | 17.31 | 16.94 | 16.96 | 330,630 | -0.34(-1.97%) |
Jun 09, 2022 | 17.11 | 17.44 | 17.09 | 17.30 | 414,233 | +0.11(+0.62%) |
Jun 08, 2022 | 17.50 | 17.54 | 17.05 | 17.20 | 370,985 | -0.30(-1.73%) |
Jun 07, 2022 | 17.57 | 17.62 | 17.16 | 17.50 | 518,635 | -0.20(-1.10%) |
Jun 06, 2022 | 17.65 | 17.75 | 17.41 | 17.70 | 282,568 | +0.12(+0.67%) |
Jun 03, 2022 | 17.28 | 17.62 | 17.09 | 17.58 | 277,490 | +0.28(+1.64%) |
Jun 02, 2022 | 17.17 | 17.45 | 17.14 | 17.29 | 226,244 | +0.20(+1.20%) |
Jun 01, 2022 | 17.14 | 17.28 | 16.87 | 17.09 | 346,602 | -0.05(-0.28%) |
May 31, 2022 | 17.07 | 17.22 | 16.68 | 17.14 | 545,678 | +0.07(+0.40%) |
May 27, 2022 | 17.22 | 17.38 | 17.03 | 17.07 | 185,486 | +0.01(+0.06%) |
May 26, 2022 | 17.20 | 17.80 | 17.01 | 17.06 | 386,185 | -0.14(-0.79%) |
May 25, 2022 | 16.82 | 17.39 | 16.82 | 17.20 | 340,103 | +0.34(+2.03%) |
May 24, 2022 | 16.79 | 16.96 | 16.62 | 16.86 | 493,833 | +0.03(+0.17%) |
May 23, 2022 | 16.78 | 17.09 | 16.71 | 16.83 | 307,395 | +0.25(+1.53%) |
May 20, 2022 | 16.23 | 16.65 | 15.96 | 16.57 | 955,260 | +0.45(+2.78%) |
May 19, 2022 | 15.72 | 16.51 | 15.62 | 16.12 | 665,423 | +0.23(+1.47%) |
May 18, 2022 | 17.33 | 17.33 | 15.84 | 15.89 | 548,715 | -1.49(-8.59%) |
May 17, 2022 | 17.29 | 17.52 | 17.17 | 17.38 | 478,247 | +0.38(+2.24%) |
May 16, 2022 | 17.50 | 17.51 | 16.91 | 17.00 | 376,776 | -0.55(-3.11%) |
May 13, 2022 | 17.44 | 17.86 | 17.21 | 17.55 | 635,860 | +0.04(+0.22%) |
May 12, 2022 | 17.56 | 17.79 | 17.12 | 17.51 | 357,972 | -0.07(-0.39%) |
May 11, 2022 | 17.69 | 17.99 | 17.41 | 17.58 | 344,666 | -0.10(-0.55%) |
May 10, 2022 | 18.14 | 18.27 | 17.31 | 17.68 | 347,455 | -0.41(-2.27%) |
May 09, 2022 | 17.61 | 18.15 | 17.61 | 18.09 | 453,550 | +0.27(+1.53%) |
May 06, 2022 | 18.04 | 18.39 | 17.63 | 17.81 | 306,423 | -0.27(-1.51%) |
May 05, 2022 | 18.21 | 18.44 | 17.82 | 18.09 | 380,627 | -0.33(-1.80%) |
May 04, 2022 | 17.70 | 18.47 | 17.45 | 18.42 | 521,083 | +1.00(+5.71%) |
May 03, 2022 | 17.40 | 17.52 | 17.05 | 17.42 | 502,520 | +0.05(+0.28%) |
May 02, 2022 | 17.04 | 17.43 | 16.92 | 17.37 | 544,140 | +0.41(+2.42%) |
Apr 29, 2022 | 17.25 | 17.46 | 16.86 | 16.96 | 416,761 | -0.38(-2.19%) |
Apr 28, 2022 | 16.87 | 17.35 | 16.84 | 17.34 | 315,480 | +0.58(+3.43%) |
Apr 27, 2022 | 16.53 | 16.82 | 16.45 | 16.77 | 582,671 | +0.21(+1.30%) |
Apr 26, 2022 | 16.95 | 17.01 | 16.51 | 16.55 | 575,592 | -0.34(-2.02%) |
Apr 25, 2022 | 16.64 | 16.89 | 16.37 | 16.89 | 786,542 | +0.34(+2.06%) |
Apr 22, 2022 | 16.67 | 16.87 | 16.53 | 16.55 | 660,041 | -0.21(-1.28%) |
Apr 21, 2022 | 16.92 | 17.02 | 16.66 | 16.77 | 697,014 | -0.02(-0.12%) |
Apr 20, 2022 | 16.25 | 17.37 | 16.05 | 16.79 | 1,085,370 | +0.78(+4.88%) |
Apr 19, 2022 | 15.69 | 16.04 | 15.56 | 16.01 | 634,836 | +0.44(+2.82%) |
Apr 18, 2022 | 15.52 | 15.71 | 15.40 | 15.57 | 619,023 | +0.08(+0.50%) |
Apr 14, 2022 | 15.89 | 15.98 | 15.38 | 15.49 | 491,768 | -0.47(-2.94%) |
Apr 13, 2022 | 15.75 | 16.06 | 15.63 | 15.96 | 554,531 | +0.39(+2.51%) |
Apr 12, 2022 | 15.71 | 16.07 | 15.51 | 15.57 | 581,856 | -0.15(-0.93%) |
Apr 11, 2022 | 15.64 | 15.85 | 15.54 | 15.71 | 1,036,966 | +0.18(+1.13%) |
Apr 08, 2022 | 15.94 | 15.97 | 15.49 | 15.54 | 879,076 | -0.45(-2.81%) |
Apr 07, 2022 | 15.90 | 16.10 | 15.66 | 15.99 | 1,321,738 | +0.15(+0.92%) |
Apr 06, 2022 | 16.24 | 16.24 | 15.71 | 15.84 | 799,568 | -0.26(-1.64%) |
Apr 05, 2022 | 16.68 | 16.86 | 16.00 | 16.10 | 782,708 | -0.51(-3.06%) |
Apr 04, 2022 | 16.60 | 16.76 | 16.34 | 16.61 | 711,072 | +0.01(+0.06%) |