Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.39 | 14.43 | 14.07 | 14.07 | 19,467 | -0.41(-2.83%) |
Jun 29, 2022 | 14.81 | 14.82 | 14.39 | 14.48 | 17,333 | -0.24(-1.66%) |
Jun 28, 2022 | 15.03 | 15.03 | 14.69 | 14.73 | 10,642 | -0.36(-2.39%) |
Jun 27, 2022 | 15.04 | 15.10 | 14.93 | 15.09 | 18,506 | +0.06(+0.39%) |
Jun 24, 2022 | 14.71 | 15.04 | 14.48 | 15.03 | 11,741 | +0.42(+2.88%) |
Jun 23, 2022 | 15.23 | 15.23 | 14.46 | 14.61 | 32,626 | -0.64(-4.17%) |
Jun 22, 2022 | 15.47 | 15.70 | 15.24 | 15.24 | 19,738 | -0.32(-2.07%) |
Jun 21, 2022 | 15.44 | 15.79 | 15.41 | 15.56 | 23,866 | +0.17(+1.08%) |
Jun 17, 2022 | 15.67 | 15.67 | 15.30 | 15.40 | 15,672 | -0.30(-1.93%) |
Jun 16, 2022 | 15.45 | 15.80 | 15.10 | 15.70 | 41,346 | +0.21(+1.39%) |
Jun 15, 2022 | 15.50 | 15.70 | 15.13 | 15.49 | 36,160 | +0.31(+2.06%) |
Jun 14, 2022 | 15.55 | 15.56 | 15.00 | 15.17 | 30,966 | -0.43(-2.75%) |
Jun 13, 2022 | 16.14 | 16.14 | 15.53 | 15.60 | 51,149 | -1.09(-6.54%) |
Jun 10, 2022 | 15.75 | 16.77 | 15.75 | 16.70 | 33,535 | +0.61(+3.82%) |
Jun 09, 2022 | 16.51 | 16.38 | 16.07 | 16.08 | 40,225 | -0.64(-3.85%) |
Jun 08, 2022 | 16.69 | 16.79 | 16.55 | 16.72 | 11,702 | -0.10(-0.58%) |
Jun 07, 2022 | 16.77 | 16.93 | 16.69 | 16.82 | 13,582 | +0.00(+0.00%) |
Jun 06, 2022 | 17.10 | 17.10 | 16.63 | 16.82 | 33,850 | -0.20(-1.20%) |
Jun 03, 2022 | 17.27 | 17.36 | 16.97 | 17.03 | 10,301 | -0.39(-2.24%) |
Jun 02, 2022 | 16.79 | 17.46 | 16.79 | 17.42 | 26,461 | +0.76(+4.57%) |
Jun 01, 2022 | 16.66 | 16.77 | 16.46 | 16.66 | 12,118 | +0.13(+0.77%) |
May 31, 2022 | 16.88 | 17.08 | 16.49 | 16.53 | 32,884 | -0.37(-2.19%) |
May 27, 2022 | 17.02 | 17.09 | 16.82 | 16.90 | 20,180 | -0.02(-0.12%) |
May 26, 2022 | 16.88 | 17.04 | 16.76 | 16.92 | 23,860 | +0.06(+0.35%) |
May 25, 2022 | 16.87 | 16.93 | 16.71 | 16.86 | 8,739 | -0.15(-0.86%) |
May 24, 2022 | 16.81 | 17.16 | 16.70 | 17.01 | 28,561 | +0.21(+1.28%) |
May 23, 2022 | 16.94 | 17.09 | 16.78 | 16.79 | 13,907 | +0.16(+0.94%) |
May 20, 2022 | 16.78 | 16.78 | 16.38 | 16.64 | 26,704 | -0.04(-0.23%) |
May 19, 2022 | 16.20 | 16.83 | 16.20 | 16.68 | 49,794 | +0.81(+5.10%) |
May 18, 2022 | 16.30 | 16.30 | 15.85 | 15.87 | 27,660 | -0.51(-3.10%) |
May 17, 2022 | 16.39 | 16.55 | 16.24 | 16.37 | 18,110 | +0.16(+0.96%) |
May 16, 2022 | 16.12 | 16.28 | 16.12 | 16.22 | 15,175 | +0.10(+0.60%) |
May 13, 2022 | 15.76 | 16.29 | 15.75 | 16.12 | 17,931 | +0.49(+3.12%) |
May 12, 2022 | 16.31 | 16.31 | 15.37 | 15.63 | 64,704 | -1.00(-6.02%) |
May 11, 2022 | 16.95 | 17.18 | 16.59 | 16.63 | 20,242 | +0.03(+0.15%) |
May 10, 2022 | 17.10 | 17.26 | 16.53 | 16.61 | 71,967 | -0.29(-1.73%) |
May 09, 2022 | 17.58 | 17.64 | 16.88 | 16.90 | 65,824 | -0.98(-5.46%) |
May 06, 2022 | 18.14 | 18.15 | 17.88 | 17.88 | 22,880 | -0.39(-2.14%) |
May 05, 2022 | 19.16 | 19.16 | 18.04 | 18.27 | 21,162 | -0.68(-3.60%) |
May 04, 2022 | 18.46 | 18.97 | 18.33 | 18.95 | 27,278 | +0.26(+1.41%) |
May 03, 2022 | 18.35 | 18.86 | 18.35 | 18.68 | 21,023 | +0.33(+1.81%) |
May 02, 2022 | 18.28 | 18.35 | 18.04 | 18.35 | 48,499 | -0.35(-1.88%) |
Apr 29, 2022 | 19.16 | 19.19 | 18.65 | 18.70 | 45,411 | -0.16(-0.83%) |
Apr 28, 2022 | 18.55 | 18.90 | 18.29 | 18.86 | 36,947 | +0.48(+2.60%) |
Apr 27, 2022 | 18.62 | 18.78 | 18.38 | 18.38 | 39,007 | -0.22(-1.20%) |
Apr 26, 2022 | 19.12 | 19.12 | 18.61 | 18.61 | 12,822 | -0.45(-2.35%) |
Apr 25, 2022 | 19.02 | 19.16 | 18.58 | 19.06 | 94,616 | -0.67(-3.38%) |
Apr 22, 2022 | 19.99 | 20.14 | 19.61 | 19.72 | 54,137 | -0.65(-3.19%) |
Apr 21, 2022 | 21.07 | 21.07 | 20.19 | 20.37 | 58,254 | -0.94(-4.42%) |
Apr 20, 2022 | 21.02 | 21.37 | 20.81 | 21.31 | 33,739 | +0.30(+1.42%) |
Apr 19, 2022 | 21.22 | 21.29 | 20.95 | 21.02 | 27,478 | -0.39(-1.82%) |
Apr 18, 2022 | 21.85 | 21.85 | 21.32 | 21.41 | 25,121 | -0.15(-0.68%) |
Apr 14, 2022 | 21.46 | 21.58 | 21.24 | 21.55 | 19,986 | -0.06(-0.27%) |
Apr 13, 2022 | 21.39 | 21.64 | 21.26 | 21.61 | 26,751 | +0.43(+2.03%) |
Apr 12, 2022 | 21.45 | 21.47 | 21.14 | 21.18 | 43,177 | +0.07(+0.32%) |
Apr 11, 2022 | 21.31 | 21.43 | 20.91 | 21.11 | 41,027 | +0.06(+0.28%) |
Apr 08, 2022 | 20.69 | 21.10 | 20.69 | 21.05 | 27,687 | +0.55(+2.66%) |
Apr 07, 2022 | 20.28 | 20.63 | 20.22 | 20.51 | 14,733 | +0.21(+1.06%) |
Apr 06, 2022 | 20.42 | 20.53 | 20.14 | 20.29 | 18,338 | -0.08(-0.38%) |
Apr 05, 2022 | 21.03 | 21.20 | 20.23 | 20.37 | 28,392 | -0.44(-2.11%) |
Apr 04, 2022 | 21.06 | 21.20 | 20.64 | 20.81 | 39,935 | -0.15(-0.73%) |