Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.56 | 19.23 | 18.56 | 19.11 | 5,832 | -0.07(-0.36%) |
Jun 29, 2022 | 19.22 | 19.38 | 19.04 | 19.18 | 3,833 | +0.18(+0.95%) |
Jun 28, 2022 | 18.49 | 19.17 | 18.49 | 19.00 | 25,087 | +1.17(+6.56%) |
Jun 27, 2022 | 17.75 | 17.87 | 17.71 | 17.83 | 13,212 | +0.42(+2.41%) |
Jun 24, 2022 | 17.34 | 17.60 | 17.32 | 17.41 | 3,744 | +0.57(+3.38%) |
Jun 23, 2022 | 17.00 | 17.00 | 16.70 | 16.84 | 3,092 | -0.17(-1.00%) |
Jun 22, 2022 | 16.95 | 17.03 | 16.93 | 17.01 | 553 | +0.01(+0.06%) |
Jun 21, 2022 | 16.85 | 17.01 | 16.85 | 17.00 | 3,705 | +0.40(+2.41%) |
Jun 17, 2022 | 16.42 | 16.60 | 16.40 | 16.60 | 1,118 | -0.07(-0.42%) |
Jun 16, 2022 | 16.46 | 16.67 | 16.15 | 16.67 | 2,304 | -0.29(-1.71%) |
Jun 15, 2022 | 17.05 | 17.05 | 16.82 | 16.96 | 1,031 | +0.14(+0.83%) |
Jun 14, 2022 | 16.60 | 16.94 | 16.28 | 16.82 | 15,148 | +0.43(+2.62%) |
Jun 13, 2022 | 16.68 | 16.68 | 16.21 | 16.39 | 22,553 | -0.45(-2.67%) |
Jun 10, 2022 | 17.05 | 17.05 | 16.80 | 16.84 | 2,588 | -0.43(-2.49%) |
Jun 09, 2022 | 17.56 | 17.61 | 17.05 | 17.27 | 2,730 | -0.45(-2.54%) |
Jun 08, 2022 | 17.70 | 17.78 | 17.67 | 17.72 | 5,468 | +0.18(+1.03%) |
Jun 07, 2022 | 17.66 | 17.79 | 17.40 | 17.54 | 11,321 | -0.14(-0.79%) |
Jun 06, 2022 | 17.51 | 17.84 | 17.40 | 17.68 | 12,912 | +0.17(+0.97%) |
Jun 03, 2022 | 17.38 | 17.55 | 17.28 | 17.51 | 4,949 | -0.15(-0.87%) |
Jun 02, 2022 | 17.60 | 17.73 | 17.60 | 17.66 | 1,223 | +0.19(+1.11%) |
Jun 01, 2022 | 17.81 | 17.81 | 17.39 | 17.47 | 10,015 | -0.30(-1.69%) |
May 31, 2022 | 17.58 | 17.77 | 17.58 | 17.77 | 7,032 | +0.23(+1.31%) |
May 27, 2022 | 17.41 | 17.54 | 17.40 | 17.54 | 1,962 | -0.07(-0.40%) |
May 26, 2022 | 17.02 | 17.61 | 17.02 | 17.61 | 14,059 | +0.87(+5.20%) |
May 25, 2022 | 17.01 | 17.01 | 16.71 | 16.74 | 2,752 | +0.20(+1.24%) |
May 24, 2022 | 16.52 | 16.67 | 16.48 | 16.54 | 3,471 | -0.32(-1.92%) |
May 23, 2022 | 16.85 | 16.94 | 16.78 | 16.86 | 2,255 | +0.15(+0.89%) |
May 20, 2022 | 17.05 | 17.05 | 16.71 | 16.71 | 2,212 | -0.34(-1.99%) |
May 19, 2022 | 16.93 | 17.06 | 16.93 | 17.05 | 13,465 | +0.82(+5.05%) |
May 18, 2022 | 16.55 | 16.57 | 16.23 | 16.23 | 6,518 | -0.52(-3.10%) |
May 17, 2022 | 16.89 | 16.90 | 16.67 | 16.75 | 16,050 | +0.09(+0.54%) |
May 16, 2022 | 16.51 | 16.74 | 16.51 | 16.66 | 4,578 | +0.08(+0.48%) |
May 13, 2022 | 16.56 | 16.75 | 16.43 | 16.58 | 9,381 | +0.28(+1.72%) |
May 12, 2022 | 16.06 | 16.35 | 16.04 | 16.30 | 17,715 | +0.02(+0.12%) |
May 11, 2022 | 16.50 | 16.83 | 16.28 | 16.28 | 4,287 | +0.22(+1.37%) |
May 10, 2022 | 16.29 | 16.50 | 15.98 | 16.06 | 10,301 | +0.28(+1.77%) |
May 09, 2022 | 16.04 | 16.04 | 15.77 | 15.78 | 12,362 | -0.47(-2.89%) |
May 06, 2022 | 16.52 | 16.52 | 16.11 | 16.25 | 12,624 | -0.24(-1.46%) |
May 05, 2022 | 16.76 | 16.77 | 16.39 | 16.49 | 15,551 | -1.01(-5.77%) |
May 04, 2022 | 17.10 | 17.50 | 17.10 | 17.50 | 32,736 | +0.49(+2.88%) |
May 03, 2022 | 16.87 | 17.34 | 16.87 | 17.01 | 7,353 | +0.42(+2.53%) |
May 02, 2022 | 16.46 | 16.76 | 16.38 | 16.59 | 2,870 | -0.21(-1.25%) |
Apr 29, 2022 | 16.59 | 16.80 | 16.55 | 16.80 | 7,495 | +0.39(+2.38%) |
Apr 28, 2022 | 16.71 | 16.71 | 16.37 | 16.41 | 2,993 | -0.12(-0.73%) |
Apr 27, 2022 | 16.38 | 16.57 | 16.28 | 16.53 | 7,669 | +0.49(+3.05%) |
Apr 26, 2022 | 16.37 | 16.81 | 16.04 | 16.04 | 23,284 | -0.36(-2.20%) |
Apr 25, 2022 | 16.29 | 16.60 | 16.24 | 16.40 | 26,571 | -0.02(-0.12%) |
Apr 22, 2022 | 16.07 | 16.59 | 16.07 | 16.42 | 17,913 | +0.45(+2.82%) |
Apr 21, 2022 | 16.54 | 16.54 | 15.93 | 15.97 | 21,315 | -0.60(-3.62%) |
Apr 20, 2022 | 16.72 | 16.77 | 16.49 | 16.57 | 10,031 | -0.10(-0.60%) |
Apr 19, 2022 | 16.43 | 16.70 | 16.36 | 16.67 | 12,880 | +0.49(+3.03%) |
Apr 18, 2022 | 16.88 | 16.88 | 16.15 | 16.18 | 16,339 | -0.72(-4.25%) |
Apr 14, 2022 | 16.76 | 16.90 | 16.71 | 16.90 | 7,624 | +0.27(+1.61%) |
Apr 13, 2022 | 16.57 | 16.75 | 16.54 | 16.63 | 22,907 | +0.17(+1.03%) |
Apr 12, 2022 | 16.41 | 16.80 | 16.34 | 16.46 | 63,371 | +0.58(+3.65%) |
Apr 11, 2022 | 16.23 | 16.43 | 15.85 | 15.88 | 26,313 | -0.61(-3.70%) |
Apr 08, 2022 | 16.55 | 16.60 | 16.46 | 16.49 | 6,841 | +0.02(+0.12%) |
Apr 07, 2022 | 16.82 | 16.82 | 16.46 | 16.47 | 17,909 | -0.42(-2.49%) |
Apr 06, 2022 | 16.91 | 16.98 | 16.86 | 16.89 | 19,201 | -0.08(-0.47%) |
Apr 05, 2022 | 17.43 | 17.43 | 16.97 | 16.97 | 9,602 | -0.38(-2.19%) |
Apr 04, 2022 | 17.25 | 17.46 | 17.23 | 17.35 | 17,177 | +0.25(+1.46%) |