Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.56 | 17.18 | 16.54 | 16.98 | 422,487 | +0.09(+0.51%) |
Jun 29, 2022 | 17.09 | 17.09 | 16.81 | 16.89 | 302,558 | -0.13(-0.79%) |
Jun 28, 2022 | 17.30 | 17.55 | 16.99 | 17.02 | 326,744 | -0.13(-0.73%) |
Jun 27, 2022 | 17.28 | 17.37 | 17.08 | 17.15 | 411,348 | +0.05(+0.28%) |
Jun 24, 2022 | 16.72 | 17.17 | 16.72 | 17.10 | 526,178 | +0.44(+2.66%) |
Jun 23, 2022 | 16.49 | 16.84 | 16.49 | 16.66 | 630,402 | +0.13(+0.82%) |
Jun 22, 2022 | 16.59 | 16.83 | 16.50 | 16.52 | 347,483 | -0.23(-1.38%) |
Jun 21, 2022 | 16.67 | 16.91 | 16.59 | 16.75 | 343,861 | +0.17(+1.05%) |
Jun 17, 2022 | 16.53 | 16.76 | 16.41 | 16.58 | 591,144 | +0.18(+1.12%) |
Jun 16, 2022 | 16.60 | 16.60 | 16.18 | 16.40 | 308,241 | -0.34(-2.02%) |
Jun 15, 2022 | 17.05 | 17.05 | 16.62 | 16.74 | 268,617 | -0.05(-0.29%) |
Jun 14, 2022 | 16.51 | 16.87 | 16.51 | 16.78 | 275,051 | +0.26(+1.57%) |
Jun 13, 2022 | 16.64 | 16.91 | 16.47 | 16.52 | 402,341 | -0.46(-2.71%) |
Jun 10, 2022 | 17.34 | 17.34 | 16.84 | 16.98 | 192,672 | -0.47(-2.69%) |
Jun 09, 2022 | 17.78 | 17.86 | 17.44 | 17.45 | 200,502 | -0.42(-2.36%) |
Jun 08, 2022 | 18.05 | 18.05 | 17.82 | 17.88 | 181,054 | -0.33(-1.79%) |
Jun 07, 2022 | 18.02 | 18.22 | 17.92 | 18.20 | 292,192 | +0.00(+0.00%) |
Jun 06, 2022 | 18.29 | 18.37 | 18.13 | 18.20 | 170,198 | +0.00(+0.00%) |
Jun 03, 2022 | 18.38 | 18.43 | 18.06 | 18.20 | 303,544 | -0.23(-1.25%) |
Jun 02, 2022 | 17.99 | 18.44 | 17.97 | 18.43 | 176,247 | +0.42(+2.35%) |
Jun 01, 2022 | 18.39 | 18.39 | 17.85 | 18.01 | 275,341 | -0.46(-2.49%) |
May 31, 2022 | 18.23 | 18.49 | 18.11 | 18.47 | 488,218 | +0.09(+0.47%) |
May 27, 2022 | 18.18 | 18.43 | 18.18 | 18.39 | 267,730 | +0.30(+1.65%) |
May 26, 2022 | 17.92 | 18.25 | 17.92 | 18.09 | 350,870 | +0.38(+2.17%) |
May 25, 2022 | 17.59 | 18.04 | 17.59 | 17.70 | 332,760 | +0.08(+0.44%) |
May 24, 2022 | 17.53 | 17.73 | 17.26 | 17.63 | 310,471 | -0.10(-0.54%) |
May 23, 2022 | 17.34 | 18.00 | 17.34 | 17.72 | 421,099 | +0.79(+4.65%) |
May 20, 2022 | 17.21 | 17.40 | 16.68 | 16.94 | 347,973 | -0.14(-0.84%) |
May 19, 2022 | 17.20 | 17.45 | 17.07 | 17.08 | 318,482 | -0.25(-1.44%) |
May 18, 2022 | 17.52 | 17.64 | 17.21 | 17.33 | 350,359 | -0.44(-2.49%) |
May 17, 2022 | 17.51 | 17.81 | 17.45 | 17.77 | 268,253 | +0.58(+3.35%) |
May 16, 2022 | 17.23 | 17.41 | 17.02 | 17.20 | 235,581 | -0.21(-1.21%) |
May 13, 2022 | 17.41 | 17.56 | 17.16 | 17.41 | 295,136 | +0.20(+1.17%) |
May 12, 2022 | 17.05 | 17.23 | 16.85 | 17.21 | 386,169 | +0.09(+0.50%) |
May 11, 2022 | 17.18 | 17.53 | 17.05 | 17.12 | 256,660 | +0.02(+0.11%) |
May 10, 2022 | 17.38 | 17.55 | 16.85 | 17.10 | 215,256 | -0.23(-1.33%) |
May 09, 2022 | 17.21 | 17.46 | 17.10 | 17.33 | 267,507 | -0.04(-0.22%) |
May 06, 2022 | 17.46 | 17.56 | 17.15 | 17.37 | 197,935 | -0.14(-0.82%) |
May 05, 2022 | 17.78 | 17.78 | 17.30 | 17.51 | 253,238 | -0.54(-2.98%) |
May 04, 2022 | 17.61 | 18.10 | 17.40 | 18.05 | 263,121 | +0.51(+2.90%) |
May 03, 2022 | 17.37 | 17.72 | 17.15 | 17.54 | 303,427 | +0.12(+0.66%) |
May 02, 2022 | 17.52 | 17.55 | 16.94 | 17.43 | 366,228 | +0.11(+0.61%) |
Apr 29, 2022 | 17.64 | 17.70 | 17.22 | 17.32 | 338,793 | -0.43(-2.43%) |
Apr 28, 2022 | 17.73 | 17.82 | 17.33 | 17.75 | 158,804 | +0.25(+1.43%) |
Apr 27, 2022 | 17.61 | 17.70 | 17.38 | 17.50 | 285,769 | -0.18(-1.03%) |
Apr 26, 2022 | 17.80 | 18.01 | 17.66 | 17.69 | 525,725 | -0.36(-2.02%) |
Apr 25, 2022 | 17.69 | 18.09 | 17.38 | 18.05 | 465,273 | +0.29(+1.62%) |
Apr 22, 2022 | 18.05 | 18.37 | 17.73 | 17.76 | 460,396 | -0.41(-2.27%) |
Apr 21, 2022 | 18.69 | 19.67 | 18.13 | 18.18 | 525,595 | +0.03(+0.16%) |
Apr 20, 2022 | 18.27 | 18.50 | 18.11 | 18.15 | 443,678 | -0.07(-0.37%) |
Apr 19, 2022 | 17.75 | 18.33 | 17.72 | 18.21 | 393,225 | +0.56(+3.15%) |
Apr 18, 2022 | 17.32 | 17.76 | 17.32 | 17.66 | 584,473 | +0.29(+1.66%) |
Apr 14, 2022 | 17.71 | 17.83 | 17.36 | 17.37 | 415,762 | -0.32(-1.79%) |
Apr 13, 2022 | 17.34 | 17.78 | 17.21 | 17.69 | 347,892 | +0.27(+1.54%) |
Apr 12, 2022 | 17.66 | 17.96 | 17.38 | 17.42 | 463,367 | -0.12(-0.71%) |
Apr 11, 2022 | 17.36 | 17.83 | 17.36 | 17.54 | 353,369 | +0.12(+0.72%) |
Apr 08, 2022 | 17.54 | 17.70 | 17.37 | 17.42 | 432,965 | -0.03(-0.17%) |
Apr 07, 2022 | 17.73 | 17.73 | 17.33 | 17.45 | 483,630 | -0.17(-0.98%) |
Apr 06, 2022 | 17.85 | 18.27 | 17.62 | 17.62 | 672,028 | -0.79(-4.28%) |
Apr 05, 2022 | 18.82 | 19.01 | 18.40 | 18.41 | 341,225 | -0.36(-1.94%) |
Apr 04, 2022 | 18.57 | 18.89 | 18.38 | 18.77 | 324,371 | +0.12(+0.67%) |