Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.83 | 18.00 | 17.83 | 18.00 | 915 | -0.03(-0.19%) |
Jun 29, 2022 | 17.92 | 18.13 | 17.92 | 18.04 | 1,860 | -0.24(-1.31%) |
Jun 28, 2022 | 18.71 | 18.76 | 18.28 | 18.28 | 481 | -0.17(-0.93%) |
Jun 27, 2022 | 18.31 | 18.45 | 18.31 | 18.45 | 170 | +0.30(+1.66%) |
Jun 24, 2022 | 17.83 | 18.15 | 17.83 | 18.15 | 438 | +0.67(+3.85%) |
Jun 23, 2022 | 17.34 | 17.48 | 17.34 | 17.48 | 362 | +0.16(+0.94%) |
Jun 22, 2022 | 17.64 | 17.66 | 17.31 | 17.31 | 665 | -0.47(-2.65%) |
Jun 21, 2022 | 17.85 | 17.85 | 17.75 | 17.78 | 668 | +0.59(+3.41%) |
Jun 17, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 100 | +0.31(+1.83%) |
Jun 16, 2022 | 16.96 | 16.96 | 16.89 | 16.89 | 305 | -0.78(-4.41%) |
Jun 15, 2022 | 17.58 | 17.67 | 17.58 | 17.67 | 154 | +0.38(+2.22%) |
Jun 14, 2022 | 17.31 | 17.31 | 17.23 | 17.28 | 598 | +0.00(+0.01%) |
Jun 13, 2022 | 17.47 | 17.62 | 17.27 | 17.28 | 1,138 | -0.89(-4.90%) |
Jun 10, 2022 | 18.26 | 18.26 | 18.17 | 18.17 | 437 | -0.18(-1.00%) |
Jun 09, 2022 | 18.59 | 18.67 | 18.36 | 18.36 | 1,019 | -0.72(-3.78%) |
Jun 08, 2022 | 19.16 | 19.28 | 19.05 | 19.08 | 1,210 | +0.04(+0.23%) |
Jun 07, 2022 | 18.78 | 19.05 | 18.60 | 19.03 | 3,916 | +0.24(+1.26%) |
Jun 06, 2022 | 18.66 | 18.98 | 18.62 | 18.80 | 1,960 | +0.45(+2.46%) |
Jun 03, 2022 | 18.58 | 18.63 | 18.35 | 18.35 | 971 | -0.50(-2.65%) |
Jun 02, 2022 | 18.66 | 18.85 | 18.21 | 18.85 | 882 | +0.68(+3.75%) |
Jun 01, 2022 | 18.46 | 18.63 | 18.12 | 18.16 | 1,129 | -0.16(-0.87%) |
May 31, 2022 | 18.15 | 18.48 | 18.12 | 18.32 | 1,431 | +0.28(+1.57%) |
May 27, 2022 | 17.96 | 18.04 | 17.96 | 18.04 | 907 | +0.23(+1.31%) |
May 26, 2022 | 17.66 | 17.81 | 17.65 | 17.81 | 1,503 | +0.34(+1.93%) |
May 25, 2022 | 17.47 | 17.47 | 17.47 | 17.47 | 351 | -0.01(-0.07%) |
May 24, 2022 | 17.34 | 17.48 | 17.34 | 17.48 | 451 | -0.36(-2.01%) |
May 23, 2022 | 17.87 | 17.88 | 17.84 | 17.84 | 922 | -0.05(-0.30%) |
May 20, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 419 | +0.22(+1.23%) |
May 19, 2022 | 17.77 | 17.77 | 17.68 | 17.68 | 1,214 | +0.58(+3.39%) |
May 18, 2022 | 17.50 | 17.50 | 17.10 | 17.10 | 552 | -0.64(-3.61%) |
May 17, 2022 | 17.81 | 17.81 | 17.74 | 17.74 | 704 | +0.46(+2.68%) |
May 16, 2022 | 17.19 | 17.34 | 17.00 | 17.27 | 8,473 | +0.07(+0.42%) |
May 13, 2022 | 17.01 | 17.25 | 17.01 | 17.20 | 4,705 | +0.89(+5.46%) |
May 12, 2022 | 16.22 | 16.31 | 16.22 | 16.31 | 293 | +0.02(+0.15%) |
May 11, 2022 | 16.39 | 16.42 | 16.16 | 16.29 | 1,261 | +0.12(+0.72%) |
May 10, 2022 | 16.44 | 16.44 | 16.12 | 16.17 | 1,420 | +0.29(+1.86%) |
May 09, 2022 | 16.20 | 16.20 | 15.87 | 15.88 | 1,583 | -0.73(-4.41%) |
May 06, 2022 | 16.54 | 16.69 | 16.54 | 16.61 | 2,050 | -0.29(-1.70%) |
May 05, 2022 | 17.25 | 17.25 | 16.85 | 16.90 | 1,258 | -0.91(-5.12%) |
May 04, 2022 | 17.52 | 17.81 | 17.36 | 17.81 | 1,107 | -0.15(-0.83%) |
May 03, 2022 | 17.95 | 17.96 | 17.95 | 17.96 | 327 | +0.34(+1.91%) |
May 02, 2022 | 17.89 | 17.89 | 17.42 | 17.62 | 1,319 | -0.08(-0.48%) |
Apr 29, 2022 | 17.95 | 17.95 | 17.70 | 17.70 | 371 | +0.19(+1.11%) |
Apr 28, 2022 | 17.37 | 17.59 | 17.37 | 17.51 | 566 | +0.35(+2.02%) |
Apr 27, 2022 | 16.94 | 17.34 | 16.94 | 17.16 | 1,666 | +0.11(+0.62%) |
Apr 26, 2022 | 17.23 | 17.23 | 17.06 | 17.06 | 172 | -0.61(-3.46%) |
Apr 25, 2022 | 17.34 | 17.67 | 17.34 | 17.67 | 1,501 | -0.34(-1.91%) |
Apr 22, 2022 | 18.44 | 18.44 | 18.01 | 18.01 | 596 | -0.06(-0.34%) |
Apr 21, 2022 | 18.43 | 18.74 | 18.07 | 18.07 | 1,351 | -0.56(-2.99%) |
Apr 20, 2022 | 18.70 | 18.75 | 18.61 | 18.63 | 887 | -0.12(-0.62%) |
Apr 19, 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 429 | +0.11(+0.61%) |
Apr 18, 2022 | 18.70 | 18.72 | 18.53 | 18.63 | 2,533 | -0.12(-0.62%) |
Apr 14, 2022 | 18.60 | 18.89 | 18.60 | 18.75 | 1,549 | +0.07(+0.38%) |
Apr 13, 2022 | 18.21 | 18.68 | 18.21 | 18.68 | 603 | +0.18(+0.96%) |
Apr 12, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 173 | -0.11(-0.59%) |
Apr 11, 2022 | 18.56 | 18.76 | 18.56 | 18.61 | 1,828 | -0.54(-2.84%) |
Apr 08, 2022 | 19.35 | 19.35 | 19.15 | 19.15 | 1,480 | -0.11(-0.60%) |
Apr 07, 2022 | 19.09 | 19.27 | 19.07 | 19.27 | 1,795 | -0.19(-0.96%) |
Apr 06, 2022 | 19.98 | 19.98 | 19.38 | 19.46 | 6,612 | -0.77(-3.80%) |
Apr 05, 2022 | 20.18 | 20.22 | 20.18 | 20.22 | 371 | -0.18(-0.87%) |
Apr 04, 2022 | 20.06 | 20.52 | 19.97 | 20.40 | 3,660 | +0.53(+2.69%) |