Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.20 | 15.22 | 15.13 | 15.20 | 18,997 | +0.10(+0.67%) |
Jun 29, 2022 | 15.09 | 15.11 | 15.07 | 15.10 | 7,892 | +0.05(+0.31%) |
Jun 28, 2022 | 15.07 | 15.07 | 15.02 | 15.06 | 18,573 | -0.02(-0.12%) |
Jun 27, 2022 | 15.14 | 15.14 | 15.07 | 15.07 | 21,987 | -0.09(-0.61%) |
Jun 24, 2022 | 15.16 | 15.26 | 15.16 | 15.17 | 31,220 | +0.00(+0.02%) |
Jun 23, 2022 | 15.17 | 15.29 | 15.15 | 15.16 | 34,297 | +0.09(+0.57%) |
Jun 22, 2022 | 15.12 | 15.14 | 15.08 | 15.08 | 24,840 | +0.08(+0.52%) |
Jun 21, 2022 | 15.13 | 15.13 | 14.97 | 15.00 | 22,285 | -0.10(-0.64%) |
Jun 17, 2022 | 15.14 | 15.14 | 15.00 | 15.10 | 302,527 | +0.07(+0.45%) |
Jun 16, 2022 | 14.85 | 15.04 | 14.85 | 15.03 | 15,018 | -0.04(-0.27%) |
Jun 15, 2022 | 15.03 | 15.07 | 14.90 | 15.07 | 28,746 | +0.27(+1.81%) |
Jun 14, 2022 | 15.00 | 15.00 | 14.79 | 14.80 | 13,245 | -0.10(-0.69%) |
Jun 13, 2022 | 15.04 | 15.04 | 14.83 | 14.91 | 15,408 | -0.32(-2.09%) |
Jun 10, 2022 | 15.30 | 15.30 | 15.18 | 15.22 | 29,745 | -0.14(-0.94%) |
Jun 09, 2022 | 15.42 | 15.45 | 15.37 | 15.37 | 11,921 | -0.11(-0.69%) |
Jun 08, 2022 | 15.48 | 15.53 | 15.46 | 15.48 | 10,127 | -0.04(-0.24%) |
Jun 07, 2022 | 15.51 | 15.55 | 15.49 | 15.51 | 15,474 | +0.06(+0.42%) |
Jun 06, 2022 | 15.51 | 15.51 | 15.44 | 15.45 | 11,763 | -0.08(-0.54%) |
Jun 03, 2022 | 15.50 | 15.55 | 15.50 | 15.53 | 16,796 | -0.06(-0.35%) |
Jun 02, 2022 | 15.56 | 15.61 | 15.56 | 15.59 | 12,977 | +0.03(+0.18%) |
Jun 01, 2022 | 15.70 | 15.73 | 15.55 | 15.56 | 13,126 | -0.08(-0.51%) |
May 31, 2022 | 15.68 | 15.69 | 15.64 | 15.64 | 23,552 | -0.14(-0.89%) |
May 27, 2022 | 15.77 | 15.78 | 15.72 | 15.78 | 26,487 | +0.06(+0.38%) |
May 26, 2022 | 15.73 | 15.73 | 15.69 | 15.72 | 19,557 | +0.03(+0.21%) |
May 25, 2022 | 15.64 | 15.69 | 15.62 | 15.69 | 161,757 | +0.11(+0.68%) |
May 24, 2022 | 15.55 | 15.60 | 15.52 | 15.58 | 22,207 | +0.16(+1.05%) |
May 23, 2022 | 15.47 | 15.49 | 15.40 | 15.42 | 34,490 | -0.06(-0.36%) |
May 20, 2022 | 15.47 | 15.50 | 15.44 | 15.48 | 12,436 | +0.03(+0.16%) |
May 19, 2022 | 15.48 | 15.48 | 15.41 | 15.45 | 43,470 | +0.10(+0.66%) |
May 18, 2022 | 15.29 | 15.39 | 15.29 | 15.35 | 21,938 | +0.02(+0.12%) |
May 17, 2022 | 15.40 | 15.40 | 15.30 | 15.33 | 31,250 | -0.12(-0.77%) |
May 16, 2022 | 15.52 | 15.52 | 15.41 | 15.45 | 28,202 | +0.07(+0.45%) |
May 13, 2022 | 15.41 | 15.44 | 15.33 | 15.38 | 41,786 | -0.09(-0.56%) |
May 12, 2022 | 15.42 | 15.52 | 15.42 | 15.47 | 25,363 | +0.05(+0.33%) |
May 11, 2022 | 15.34 | 15.46 | 15.34 | 15.42 | 34,633 | +0.03(+0.21%) |
May 10, 2022 | 15.49 | 15.49 | 15.36 | 15.39 | 14,433 | +0.06(+0.36%) |
May 09, 2022 | 15.25 | 15.33 | 15.24 | 15.33 | 18,009 | +0.07(+0.44%) |
May 06, 2022 | 15.28 | 15.34 | 15.25 | 15.26 | 27,606 | -0.10(-0.66%) |
May 05, 2022 | 15.42 | 15.43 | 15.29 | 15.37 | 63,766 | -0.20(-1.26%) |
May 04, 2022 | 15.42 | 15.56 | 15.36 | 15.56 | 17,803 | +0.14(+0.90%) |
May 03, 2022 | 15.49 | 15.50 | 15.42 | 15.42 | 24,176 | +0.03(+0.18%) |
May 02, 2022 | 15.41 | 15.41 | 15.33 | 15.40 | 21,852 | -0.04(-0.27%) |
Apr 29, 2022 | 15.41 | 15.51 | 15.41 | 15.44 | 7,706 | -0.10(-0.62%) |
Apr 28, 2022 | 15.54 | 15.54 | 15.50 | 15.53 | 4,952 | -0.03(-0.18%) |
Apr 27, 2022 | 15.67 | 15.67 | 15.52 | 15.56 | 66,044 | -0.11(-0.71%) |
Apr 26, 2022 | 15.72 | 15.72 | 15.63 | 15.67 | 16,372 | +0.04(+0.23%) |
Apr 25, 2022 | 15.56 | 15.66 | 15.56 | 15.64 | 53,204 | +0.11(+0.69%) |
Apr 22, 2022 | 15.49 | 15.54 | 15.49 | 15.53 | 21,793 | -0.00(-0.01%) |
Apr 21, 2022 | 15.65 | 15.65 | 15.50 | 15.53 | 64,034 | -0.15(-0.93%) |
Apr 20, 2022 | 15.63 | 15.70 | 15.63 | 15.68 | 70,890 | +0.12(+0.77%) |
Apr 19, 2022 | 15.61 | 15.62 | 15.56 | 15.56 | 31,080 | -0.13(-0.82%) |
Apr 18, 2022 | 15.76 | 15.76 | 15.67 | 15.69 | 41,040 | -0.08(-0.50%) |
Apr 14, 2022 | 15.88 | 15.88 | 15.76 | 15.76 | 11,503 | -0.13(-0.84%) |
Apr 13, 2022 | 15.91 | 15.92 | 15.87 | 15.90 | 94,634 | +0.05(+0.29%) |
Apr 12, 2022 | 15.89 | 15.91 | 15.85 | 15.85 | 17,152 | +0.06(+0.41%) |
Apr 11, 2022 | 15.85 | 15.85 | 15.78 | 15.79 | 15,488 | -0.11(-0.69%) |
Apr 08, 2022 | 16.04 | 16.04 | 15.89 | 15.90 | 23,568 | -0.13(-0.80%) |
Apr 07, 2022 | 16.04 | 16.06 | 16.00 | 16.03 | 18,858 | -0.08(-0.51%) |
Apr 06, 2022 | 16.06 | 16.14 | 16.03 | 16.11 | 26,801 | -0.06(-0.36%) |
Apr 05, 2022 | 16.35 | 16.35 | 16.15 | 16.17 | 24,504 | -0.22(-1.33%) |
Apr 04, 2022 | 16.37 | 16.41 | 16.36 | 16.39 | 11,415 | +0.01(+0.07%) |