Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.44 | 16.97 | 16.21 | 16.63 | 1,085,858 | +0.19(+1.13%) |
Jun 29, 2022 | 16.71 | 16.81 | 16.25 | 16.45 | 841,929 | -0.46(-2.73%) |
Jun 28, 2022 | 17.56 | 17.85 | 16.84 | 16.91 | 640,948 | -0.49(-2.82%) |
Jun 27, 2022 | 17.22 | 17.61 | 16.96 | 17.40 | 772,698 | +0.43(+2.54%) |
Jun 24, 2022 | 16.40 | 17.06 | 16.40 | 16.97 | 1,119,272 | +0.75(+4.60%) |
Jun 23, 2022 | 16.42 | 16.55 | 16.01 | 16.22 | 901,568 | -0.10(-0.60%) |
Jun 22, 2022 | 16.43 | 16.70 | 16.22 | 16.32 | 1,330,742 | -0.45(-2.69%) |
Jun 21, 2022 | 16.67 | 17.03 | 16.53 | 16.77 | 1,196,643 | +0.43(+2.64%) |
Jun 17, 2022 | 16.47 | 16.57 | 15.96 | 16.34 | 1,598,124 | +0.11(+0.67%) |
Jun 16, 2022 | 17.37 | 17.43 | 16.08 | 16.23 | 1,516,128 | -1.77(-9.81%) |
Jun 15, 2022 | 17.93 | 18.38 | 17.60 | 18.00 | 1,137,975 | +0.25(+1.38%) |
Jun 14, 2022 | 17.62 | 17.81 | 17.33 | 17.75 | 1,188,339 | +0.28(+1.63%) |
Jun 13, 2022 | 17.84 | 18.10 | 17.18 | 17.47 | 1,270,532 | -1.01(-5.47%) |
Jun 10, 2022 | 18.59 | 18.95 | 18.17 | 18.48 | 778,011 | -0.47(-2.49%) |
Jun 09, 2022 | 19.49 | 19.72 | 18.93 | 18.95 | 728,103 | -0.74(-3.74%) |
Jun 08, 2022 | 20.09 | 20.10 | 19.61 | 19.69 | 505,514 | -0.54(-2.67%) |
Jun 07, 2022 | 19.82 | 20.28 | 19.74 | 20.23 | 640,658 | +0.09(+0.44%) |
Jun 06, 2022 | 20.27 | 20.48 | 19.93 | 20.14 | 846,173 | +0.29(+1.48%) |
Jun 03, 2022 | 20.10 | 20.15 | 19.75 | 19.84 | 499,383 | -0.70(-3.43%) |
Jun 02, 2022 | 19.70 | 20.56 | 19.70 | 20.55 | 741,299 | +0.69(+3.45%) |
Jun 01, 2022 | 20.15 | 20.34 | 19.40 | 19.86 | 728,290 | -0.15(-0.73%) |
May 31, 2022 | 20.17 | 20.17 | 19.66 | 20.01 | 880,934 | -0.11(-0.54%) |
May 27, 2022 | 19.68 | 20.14 | 19.68 | 20.12 | 750,904 | +0.73(+3.79%) |
May 26, 2022 | 18.62 | 19.58 | 18.51 | 19.38 | 694,988 | +0.71(+3.83%) |
May 25, 2022 | 18.23 | 18.85 | 18.20 | 18.67 | 661,145 | +0.36(+1.98%) |
May 24, 2022 | 18.45 | 18.55 | 17.90 | 18.31 | 841,863 | -0.43(-2.30%) |
May 23, 2022 | 18.89 | 19.12 | 18.58 | 18.74 | 846,127 | -0.05(-0.26%) |
May 20, 2022 | 19.14 | 19.18 | 18.01 | 18.79 | 777,108 | +0.15(+0.79%) |
May 19, 2022 | 18.71 | 19.09 | 18.56 | 18.64 | 765,827 | -0.23(-1.19%) |
May 18, 2022 | 19.26 | 19.65 | 18.82 | 18.86 | 729,550 | -0.81(-4.13%) |
May 17, 2022 | 19.26 | 19.78 | 19.06 | 19.68 | 733,987 | +0.99(+5.29%) |
May 16, 2022 | 18.72 | 19.04 | 18.46 | 18.69 | 690,908 | -0.28(-1.50%) |
May 13, 2022 | 18.59 | 19.27 | 18.43 | 18.97 | 903,327 | +0.76(+4.19%) |
May 12, 2022 | 17.91 | 18.55 | 17.67 | 18.21 | 1,363,323 | +0.22(+1.20%) |
May 11, 2022 | 18.45 | 18.81 | 17.92 | 17.99 | 880,276 | -0.65(-3.47%) |
May 10, 2022 | 18.61 | 18.86 | 17.98 | 18.64 | 1,018,722 | +0.45(+2.48%) |
May 09, 2022 | 18.51 | 18.84 | 18.08 | 18.19 | 1,342,089 | -0.84(-4.42%) |
May 06, 2022 | 18.45 | 19.55 | 18.25 | 19.03 | 1,524,713 | +0.36(+1.94%) |
May 05, 2022 | 18.72 | 18.92 | 18.26 | 18.67 | 1,575,970 | -0.49(-2.56%) |
May 04, 2022 | 18.02 | 19.19 | 17.88 | 19.16 | 1,367,758 | +1.18(+6.59%) |
May 03, 2022 | 18.80 | 18.80 | 17.77 | 17.97 | 1,781,466 | -1.13(-5.89%) |
May 02, 2022 | 18.48 | 19.18 | 18.35 | 19.10 | 1,468,136 | +0.69(+3.72%) |
Apr 29, 2022 | 18.73 | 19.26 | 18.35 | 18.41 | 1,024,194 | -0.75(-3.93%) |
Apr 28, 2022 | 18.48 | 19.38 | 18.21 | 19.17 | 921,505 | +1.12(+6.18%) |
Apr 27, 2022 | 18.29 | 18.82 | 18.00 | 18.05 | 1,165,117 | -0.43(-2.33%) |
Apr 26, 2022 | 18.90 | 18.90 | 18.36 | 18.48 | 1,098,753 | -0.71(-3.72%) |
Apr 25, 2022 | 18.60 | 19.27 | 18.43 | 19.20 | 909,245 | +0.35(+1.87%) |
Apr 22, 2022 | 19.23 | 19.58 | 18.81 | 18.84 | 743,977 | -0.57(-2.92%) |
Apr 21, 2022 | 19.82 | 20.23 | 19.26 | 19.41 | 972,314 | +0.06(+0.30%) |
Apr 20, 2022 | 19.70 | 20.04 | 19.26 | 19.35 | 817,349 | +0.02(+0.10%) |
Apr 19, 2022 | 18.51 | 19.40 | 18.47 | 19.33 | 1,039,743 | +0.81(+4.39%) |
Apr 18, 2022 | 18.55 | 18.87 | 18.34 | 18.52 | 712,587 | +0.10(+0.53%) |
Apr 14, 2022 | 18.81 | 18.94 | 18.30 | 18.42 | 898,442 | -0.26(-1.41%) |
Apr 13, 2022 | 18.49 | 19.02 | 18.32 | 18.69 | 838,872 | +0.28(+1.54%) |
Apr 12, 2022 | 18.80 | 19.14 | 18.31 | 18.40 | 925,564 | +0.00(+0.00%) |
Apr 11, 2022 | 18.50 | 18.83 | 18.36 | 18.40 | 882,327 | -0.24(-1.31%) |
Apr 08, 2022 | 18.90 | 18.96 | 18.58 | 18.65 | 751,256 | -0.35(-1.85%) |
Apr 07, 2022 | 19.19 | 19.34 | 18.48 | 19.00 | 1,345,019 | -0.15(-0.77%) |
Apr 06, 2022 | 19.55 | 19.65 | 18.90 | 19.15 | 1,460,671 | -0.66(-3.31%) |
Apr 05, 2022 | 20.80 | 20.90 | 19.71 | 19.80 | 1,175,493 | -1.14(-5.42%) |
Apr 04, 2022 | 20.96 | 21.30 | 20.78 | 20.94 | 1,027,325 | +0.08(+0.38%) |