Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.20 | 18.35 | 18.20 | 18.35 | 1,689 | +0.44(+2.47%) |
Jun 29, 2022 | 17.90 | 17.92 | 17.89 | 17.91 | 980 | -0.09(-0.50%) |
Jun 28, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 65 | +0.01(+0.07%) |
Jun 27, 2022 | 18.01 | 18.02 | 17.99 | 17.99 | 1,002 | +0.07(+0.37%) |
Jun 24, 2022 | 17.81 | 17.92 | 17.81 | 17.92 | 2,574 | +0.35(+2.00%) |
Jun 23, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 7 | +0.32(+1.84%) |
Jun 22, 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 14 | -0.26(-1.47%) |
Jun 21, 2022 | 17.42 | 17.54 | 17.42 | 17.51 | 4,167 | +0.17(+1.00%) |
Jun 17, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 104 | +0.32(+1.89%) |
Jun 16, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 2,157 | -0.35(-2.00%) |
Jun 15, 2022 | 17.18 | 17.39 | 17.16 | 17.36 | 2,686 | +0.64(+3.82%) |
Jun 14, 2022 | 16.70 | 16.72 | 16.70 | 16.72 | 1,345 | +0.37(+2.26%) |
Jun 13, 2022 | 16.54 | 16.54 | 16.32 | 16.35 | 10,787 | -0.54(-3.19%) |
Jun 10, 2022 | 16.89 | 16.91 | 16.89 | 16.89 | 812 | +0.21(+1.28%) |
Jun 09, 2022 | 16.79 | 16.84 | 16.68 | 16.68 | 4,715 | -0.32(-1.89%) |
Jun 08, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 161 | +0.01(+0.08%) |
Jun 07, 2022 | 16.94 | 16.99 | 16.93 | 16.99 | 3,059 | +0.26(+1.58%) |
Jun 06, 2022 | 16.83 | 16.83 | 16.72 | 16.72 | 1,610 | +0.14(+0.82%) |
Jun 03, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 284 | -0.10(-0.61%) |
Jun 02, 2022 | 16.66 | 16.69 | 16.65 | 16.69 | 704 | +0.32(+1.98%) |
Jun 01, 2022 | 16.54 | 16.54 | 16.35 | 16.37 | 3,887 | -0.14(-0.86%) |
May 31, 2022 | 16.56 | 16.56 | 16.49 | 16.51 | 4,111 | +0.41(+2.52%) |
May 27, 2022 | 16.05 | 16.10 | 16.04 | 16.10 | 3,552 | +0.17(+1.09%) |
May 26, 2022 | 15.90 | 15.93 | 15.90 | 15.93 | 771 | -0.04(-0.24%) |
May 25, 2022 | 15.88 | 15.97 | 15.88 | 15.97 | 453 | -0.06(-0.36%) |
May 24, 2022 | 16.03 | 16.03 | 16.03 | 16.03 | 39 | -0.33(-2.01%) |
May 23, 2022 | 16.33 | 16.35 | 16.32 | 16.35 | 1,541 | -0.03(-0.21%) |
May 20, 2022 | 16.44 | 16.44 | 16.30 | 16.39 | 1,005 | +0.34(+2.13%) |
May 19, 2022 | 15.99 | 16.05 | 15.99 | 16.05 | 636 | +0.34(+2.15%) |
May 18, 2022 | 15.91 | 15.91 | 15.71 | 15.71 | 322 | -0.36(-2.22%) |
May 17, 2022 | 16.03 | 16.07 | 16.03 | 16.07 | 1,172 | +0.28(+1.80%) |
May 16, 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 15 | -0.18(-1.13%) |
May 13, 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 104 | +0.27(+1.71%) |
May 12, 2022 | 15.61 | 15.71 | 15.61 | 15.69 | 1,572 | -0.10(-0.61%) |
May 11, 2022 | 15.96 | 15.97 | 15.79 | 15.79 | 1,808 | +0.17(+1.11%) |
May 10, 2022 | 15.67 | 15.67 | 15.54 | 15.62 | 4,544 | +0.23(+1.51%) |
May 09, 2022 | 15.48 | 15.53 | 15.38 | 15.38 | 13,250 | -0.46(-2.87%) |
May 06, 2022 | 15.81 | 15.84 | 15.81 | 15.84 | 1,424 | -0.20(-1.25%) |
May 05, 2022 | 16.33 | 16.33 | 16.00 | 16.04 | 11,852 | -0.49(-2.96%) |
May 04, 2022 | 16.31 | 16.53 | 16.26 | 16.53 | 7,314 | +0.10(+0.62%) |
May 03, 2022 | 16.30 | 16.43 | 16.30 | 16.43 | 2,708 | +0.29(+1.77%) |
May 02, 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 7 | -0.12(-0.75%) |
Apr 29, 2022 | 16.35 | 16.41 | 16.27 | 16.27 | 516 | +0.02(+0.12%) |
Apr 28, 2022 | 16.45 | 16.45 | 16.07 | 16.25 | 6,780 | -0.03(-0.18%) |
Apr 27, 2022 | 16.23 | 16.29 | 16.20 | 16.27 | 6,157 | +0.50(+3.18%) |
Apr 26, 2022 | 15.85 | 15.86 | 15.76 | 15.77 | 6,765 | -0.00(-0.03%) |
Apr 25, 2022 | 15.85 | 15.85 | 15.73 | 15.78 | 1,281 | -0.78(-4.74%) |
Apr 22, 2022 | 16.56 | 16.70 | 16.56 | 16.56 | 4,602 | -0.01(-0.05%) |
Apr 21, 2022 | 16.72 | 16.72 | 16.56 | 16.57 | 1,609 | -0.38(-2.22%) |
Apr 20, 2022 | 16.94 | 16.95 | 16.93 | 16.95 | 1,158 | -0.29(-1.66%) |
Apr 19, 2022 | 17.22 | 17.23 | 17.22 | 17.23 | 111 | -0.23(-1.33%) |
Apr 18, 2022 | 17.45 | 17.46 | 17.44 | 17.46 | 1,165 | -0.18(-1.04%) |
Apr 14, 2022 | 17.66 | 17.66 | 17.65 | 17.65 | 3,039 | +0.05(+0.27%) |
Apr 13, 2022 | 17.61 | 17.61 | 17.60 | 17.60 | 895 | +0.10(+0.55%) |
Apr 12, 2022 | 17.53 | 17.55 | 17.50 | 17.50 | 555 | +0.40(+2.33%) |
Apr 11, 2022 | 17.16 | 17.20 | 17.10 | 17.10 | 794 | -0.50(-2.85%) |
Apr 08, 2022 | 17.61 | 17.64 | 17.61 | 17.61 | 576 | +0.07(+0.39%) |
Apr 07, 2022 | 17.58 | 17.58 | 17.54 | 17.54 | 216 | -0.06(-0.34%) |
Apr 06, 2022 | 17.55 | 17.60 | 17.55 | 17.60 | 1,380 | -0.00(-0.00%) |
Apr 05, 2022 | 17.77 | 17.77 | 17.60 | 17.60 | 751 | -0.23(-1.30%) |
Apr 04, 2022 | 17.79 | 17.83 | 17.78 | 17.83 | 2,058 | +0.05(+0.28%) |