Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.31 | 16.59 | 16.07 | 16.18 | 6,448 | +0.33(+2.07%) |
Jun 29, 2022 | 15.40 | 15.98 | 15.38 | 15.85 | 30,711 | +0.46(+2.96%) |
Jun 28, 2022 | 15.24 | 15.42 | 15.19 | 15.40 | 15,071 | +0.12(+0.77%) |
Jun 27, 2022 | 15.40 | 15.43 | 15.13 | 15.28 | 15,707 | +0.10(+0.67%) |
Jun 24, 2022 | 15.37 | 15.44 | 15.17 | 15.18 | 28,402 | -0.13(-0.83%) |
Jun 23, 2022 | 15.17 | 15.42 | 15.17 | 15.30 | 21,511 | +0.03(+0.19%) |
Jun 22, 2022 | 15.18 | 15.79 | 15.17 | 15.27 | 17,489 | -0.20(-1.28%) |
Jun 21, 2022 | 15.63 | 15.86 | 15.18 | 15.47 | 19,451 | +0.28(+1.83%) |
Jun 17, 2022 | 15.14 | 15.40 | 14.99 | 15.19 | 19,052 | +0.14(+0.93%) |
Jun 16, 2022 | 15.30 | 15.33 | 14.85 | 15.05 | 24,769 | -0.25(-1.62%) |
Jun 15, 2022 | 15.39 | 15.71 | 15.30 | 15.30 | 17,865 | -0.17(-1.07%) |
Jun 14, 2022 | 15.52 | 15.80 | 15.30 | 15.47 | 16,910 | +0.15(+0.97%) |
Jun 13, 2022 | 16.28 | 16.28 | 15.30 | 15.32 | 16,679 | -1.01(-6.21%) |
Jun 10, 2022 | 16.33 | 16.33 | 16.29 | 16.33 | 1,161 | -0.16(-0.95%) |
Jun 09, 2022 | 16.19 | 16.49 | 16.17 | 16.49 | 1,716 | +0.22(+1.34%) |
Jun 08, 2022 | 16.29 | 16.50 | 16.08 | 16.27 | 7,636 | -0.04(-0.23%) |
Jun 07, 2022 | 16.41 | 16.49 | 16.17 | 16.31 | 8,895 | -0.00(-0.03%) |
Jun 06, 2022 | 16.44 | 16.46 | 16.17 | 16.31 | 16,130 | -0.09(-0.58%) |
Jun 03, 2022 | 16.51 | 16.65 | 16.25 | 16.41 | 6,186 | +0.02(+0.10%) |
Jun 02, 2022 | 16.14 | 16.91 | 16.14 | 16.39 | 16,973 | +0.16(+0.97%) |
Jun 01, 2022 | 16.48 | 16.50 | 16.13 | 16.23 | 11,913 | +0.10(+0.60%) |
May 31, 2022 | 16.18 | 16.39 | 16.05 | 16.14 | 4,108 | +0.08(+0.48%) |
May 27, 2022 | 16.08 | 16.22 | 15.98 | 16.06 | 12,586 | +0.13(+0.83%) |
May 26, 2022 | 15.67 | 16.28 | 15.67 | 15.93 | 8,941 | -0.07(-0.46%) |
May 25, 2022 | 15.88 | 16.24 | 15.72 | 16.00 | 8,489 | +0.07(+0.41%) |
May 24, 2022 | 16.08 | 16.08 | 15.68 | 15.94 | 9,214 | -0.15(-0.92%) |
May 23, 2022 | 16.03 | 16.24 | 16.03 | 16.08 | 3,858 | +0.06(+0.36%) |
May 20, 2022 | 15.88 | 16.04 | 15.84 | 16.03 | 13,016 | +0.12(+0.78%) |
May 19, 2022 | 15.30 | 16.32 | 15.30 | 15.90 | 7,624 | +0.14(+0.89%) |
May 18, 2022 | 15.31 | 16.45 | 15.31 | 15.76 | 7,551 | -0.52(-3.19%) |
May 17, 2022 | 15.81 | 16.70 | 15.81 | 16.28 | 22,266 | +0.36(+2.28%) |
May 16, 2022 | 15.51 | 15.92 | 15.51 | 15.92 | 15,412 | +0.11(+0.68%) |
May 13, 2022 | 15.02 | 15.95 | 15.02 | 15.81 | 28,194 | +0.88(+5.91%) |
May 12, 2022 | 15.26 | 15.26 | 14.84 | 14.93 | 22,774 | -0.38(-2.48%) |
May 11, 2022 | 15.63 | 15.88 | 15.09 | 15.31 | 28,074 | -0.47(-2.98%) |
May 10, 2022 | 15.67 | 16.20 | 15.51 | 15.78 | 26,707 | +0.25(+1.62%) |
May 09, 2022 | 15.28 | 15.85 | 14.86 | 15.53 | 32,801 | -0.11(-0.69%) |
May 06, 2022 | 15.67 | 15.99 | 14.29 | 15.63 | 23,288 | -0.05(-0.34%) |
May 05, 2022 | 15.84 | 16.02 | 15.67 | 15.69 | 23,937 | -0.19(-1.19%) |
May 04, 2022 | 16.17 | 16.45 | 15.87 | 15.88 | 10,747 | -0.27(-1.69%) |
May 03, 2022 | 16.37 | 16.37 | 15.76 | 16.15 | 14,451 | -0.03(-0.20%) |
May 02, 2022 | 16.50 | 16.70 | 16.17 | 16.18 | 22,086 | -0.62(-3.66%) |
Apr 29, 2022 | 16.78 | 16.81 | 16.54 | 16.80 | 13,514 | -0.03(-0.19%) |
Apr 28, 2022 | 16.79 | 17.07 | 16.79 | 16.83 | 6,573 | -0.40(-2.33%) |
Apr 27, 2022 | 17.07 | 17.23 | 16.75 | 17.23 | 7,608 | +0.32(+1.90%) |
Apr 26, 2022 | 17.01 | 17.23 | 16.53 | 16.91 | 42,614 | -0.17(-0.97%) |
Apr 25, 2022 | 17.09 | 17.32 | 17.01 | 17.07 | 19,768 | -0.10(-0.58%) |
Apr 22, 2022 | 17.48 | 17.48 | 17.16 | 17.17 | 8,533 | -0.31(-1.79%) |
Apr 21, 2022 | 17.41 | 17.60 | 17.35 | 17.49 | 20,378 | -0.07(-0.38%) |
Apr 20, 2022 | 17.54 | 17.68 | 17.44 | 17.55 | 16,176 | -0.13(-0.74%) |
Apr 19, 2022 | 17.65 | 17.68 | 17.53 | 17.68 | 6,792 | -0.01(-0.05%) |
Apr 18, 2022 | 17.69 | 17.69 | 17.45 | 17.69 | 5,795 | +0.03(+0.19%) |
Apr 14, 2022 | 17.61 | 17.73 | 17.42 | 17.66 | 7,001 | +0.17(+0.96%) |
Apr 13, 2022 | 17.40 | 17.57 | 17.32 | 17.49 | 4,841 | +0.05(+0.26%) |
Apr 12, 2022 | 17.59 | 17.68 | 17.40 | 17.45 | 14,660 | -0.23(-1.30%) |
Apr 11, 2022 | 17.56 | 17.77 | 17.56 | 17.68 | 7,944 | +0.12(+0.70%) |
Apr 08, 2022 | 17.94 | 17.94 | 17.55 | 17.55 | 19,177 | -0.35(-1.94%) |
Apr 07, 2022 | 17.89 | 18.10 | 17.54 | 17.90 | 9,460 | +0.01(+0.05%) |
Apr 06, 2022 | 17.57 | 17.90 | 17.57 | 17.89 | 11,088 | +0.02(+0.09%) |
Apr 05, 2022 | 18.10 | 18.10 | 17.71 | 17.87 | 3,909 | +0.12(+0.67%) |
Apr 04, 2022 | 17.54 | 18.10 | 17.54 | 17.75 | 11,903 | +0.18(+1.01%) |