Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.42 | 15.82 | 15.09 | 15.49 | 1,441,626 | -0.33(-2.10%) |
Jun 29, 2022 | 15.77 | 15.87 | 15.36 | 15.82 | 1,217,791 | +0.05(+0.29%) |
Jun 28, 2022 | 15.88 | 16.20 | 15.59 | 15.78 | 3,069,437 | +0.05(+0.29%) |
Jun 27, 2022 | 15.51 | 16.02 | 15.30 | 15.73 | 1,592,239 | +0.22(+1.43%) |
Jun 24, 2022 | 14.56 | 15.52 | 14.56 | 15.51 | 2,153,642 | +1.02(+7.07%) |
Jun 23, 2022 | 14.56 | 14.72 | 14.18 | 14.49 | 1,191,197 | -0.23(-1.57%) |
Jun 22, 2022 | 14.57 | 14.93 | 14.27 | 14.72 | 937,324 | -0.38(-2.50%) |
Jun 21, 2022 | 15.35 | 15.64 | 15.08 | 15.09 | 1,081,802 | +0.34(+2.31%) |
Jun 17, 2022 | 14.78 | 15.03 | 14.24 | 14.75 | 2,306,252 | +0.01(+0.06%) |
Jun 16, 2022 | 15.53 | 15.53 | 14.46 | 14.74 | 1,529,922 | -1.00(-6.33%) |
Jun 15, 2022 | 15.53 | 15.91 | 15.30 | 15.74 | 1,332,797 | +0.46(+3.02%) |
Jun 14, 2022 | 15.83 | 15.85 | 15.14 | 15.28 | 1,219,848 | -0.63(-3.94%) |
Jun 13, 2022 | 16.33 | 16.50 | 15.66 | 15.91 | 1,370,152 | -0.98(-5.79%) |
Jun 10, 2022 | 17.59 | 17.62 | 16.66 | 16.88 | 1,028,843 | -1.08(-6.01%) |
Jun 09, 2022 | 18.23 | 18.29 | 17.87 | 17.96 | 835,130 | -0.32(-1.76%) |
Jun 08, 2022 | 18.04 | 18.32 | 17.94 | 18.29 | 1,236,012 | -0.05(-0.25%) |
Jun 07, 2022 | 17.69 | 18.36 | 17.61 | 18.33 | 853,355 | +0.40(+2.21%) |
Jun 06, 2022 | 17.92 | 18.15 | 17.69 | 17.93 | 957,467 | +0.38(+2.15%) |
Jun 03, 2022 | 17.54 | 17.84 | 17.32 | 17.56 | 958,076 | -0.02(-0.10%) |
Jun 02, 2022 | 17.28 | 17.69 | 17.06 | 17.57 | 974,797 | +0.41(+2.36%) |
Jun 01, 2022 | 16.78 | 17.28 | 16.63 | 17.17 | 1,177,426 | +0.56(+3.39%) |
May 31, 2022 | 16.98 | 17.15 | 16.55 | 16.61 | 1,108,249 | -0.41(-2.38%) |
May 27, 2022 | 16.98 | 17.22 | 16.88 | 17.01 | 663,014 | +0.23(+1.37%) |
May 26, 2022 | 16.38 | 16.97 | 16.34 | 16.78 | 718,469 | +0.59(+3.64%) |
May 25, 2022 | 16.04 | 16.37 | 15.97 | 16.19 | 627,569 | +0.06(+0.40%) |
May 24, 2022 | 16.39 | 16.50 | 15.77 | 16.13 | 598,061 | -0.35(-2.13%) |
May 23, 2022 | 16.51 | 16.71 | 16.23 | 16.48 | 961,287 | +0.18(+1.13%) |
May 20, 2022 | 16.70 | 16.74 | 15.71 | 16.29 | 902,818 | -0.08(-0.48%) |
May 19, 2022 | 15.98 | 16.66 | 15.94 | 16.37 | 1,159,912 | +0.14(+0.85%) |
May 18, 2022 | 16.55 | 16.71 | 15.97 | 16.23 | 912,778 | -0.58(-3.43%) |
May 17, 2022 | 16.51 | 16.88 | 16.28 | 16.81 | 942,366 | +0.81(+5.09%) |
May 16, 2022 | 16.02 | 16.21 | 15.59 | 16.00 | 811,513 | -0.07(-0.46%) |
May 13, 2022 | 15.40 | 16.44 | 15.35 | 16.07 | 1,258,251 | +0.95(+6.30%) |
May 12, 2022 | 15.06 | 15.44 | 14.86 | 15.12 | 1,097,332 | -0.14(-0.90%) |
May 11, 2022 | 15.29 | 15.94 | 14.99 | 15.25 | 1,187,192 | +0.04(+0.24%) |
May 10, 2022 | 15.80 | 15.92 | 14.93 | 15.22 | 735,123 | -0.28(-1.83%) |
May 09, 2022 | 16.09 | 16.33 | 15.40 | 15.50 | 1,210,802 | -0.84(-5.15%) |
May 06, 2022 | 16.68 | 16.77 | 15.99 | 16.34 | 761,213 | -0.29(-1.76%) |
May 05, 2022 | 16.97 | 17.17 | 16.34 | 16.64 | 758,035 | -0.59(-3.40%) |
May 04, 2022 | 16.66 | 17.26 | 16.34 | 17.22 | 833,604 | +0.63(+3.81%) |
May 03, 2022 | 16.10 | 16.61 | 15.77 | 16.59 | 1,014,134 | +0.68(+4.26%) |
May 02, 2022 | 15.79 | 16.03 | 15.47 | 15.91 | 1,120,877 | +0.16(+1.05%) |
Apr 29, 2022 | 16.60 | 17.10 | 15.63 | 15.75 | 1,215,092 | -0.65(-3.96%) |
Apr 28, 2022 | 17.20 | 17.29 | 16.22 | 16.40 | 1,594,535 | -0.47(-2.77%) |
Apr 27, 2022 | 16.88 | 17.28 | 16.69 | 16.87 | 1,263,051 | +0.19(+1.15%) |
Apr 26, 2022 | 17.03 | 17.20 | 16.40 | 16.67 | 1,633,273 | -0.56(-3.24%) |
Apr 25, 2022 | 17.39 | 17.40 | 16.65 | 17.23 | 929,599 | -0.49(-2.74%) |
Apr 22, 2022 | 18.22 | 18.27 | 17.49 | 17.72 | 801,226 | -0.60(-3.25%) |
Apr 21, 2022 | 19.16 | 19.24 | 18.16 | 18.31 | 877,484 | -0.49(-2.58%) |
Apr 20, 2022 | 18.81 | 19.07 | 18.65 | 18.80 | 617,245 | +0.16(+0.83%) |
Apr 19, 2022 | 17.76 | 18.77 | 17.76 | 18.64 | 1,096,848 | +0.78(+4.36%) |
Apr 18, 2022 | 17.56 | 17.93 | 17.53 | 17.86 | 639,957 | +0.25(+1.40%) |
Apr 14, 2022 | 17.76 | 17.97 | 17.51 | 17.62 | 662,681 | -0.03(-0.16%) |
Apr 13, 2022 | 17.43 | 17.78 | 17.35 | 17.64 | 703,460 | +0.32(+1.85%) |
Apr 12, 2022 | 17.49 | 17.92 | 17.12 | 17.32 | 678,530 | +0.03(+0.16%) |
Apr 11, 2022 | 17.00 | 17.70 | 16.98 | 17.30 | 843,527 | +0.28(+1.67%) |
Apr 08, 2022 | 17.06 | 17.30 | 16.94 | 17.01 | 1,009,450 | -0.04(-0.22%) |
Apr 07, 2022 | 17.23 | 17.33 | 16.34 | 17.05 | 1,478,830 | -0.38(-2.21%) |
Apr 06, 2022 | 17.53 | 17.59 | 17.03 | 17.43 | 1,016,362 | -0.32(-1.81%) |
Apr 05, 2022 | 18.21 | 18.45 | 17.66 | 17.75 | 729,284 | -0.54(-2.95%) |
Apr 04, 2022 | 18.14 | 18.33 | 17.72 | 18.29 | 677,241 | +0.21(+1.16%) |