Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.66 | 15.86 | 15.57 | 15.78 | 106,001 | -0.14(-0.85%) |
Jun 29, 2022 | 16.05 | 16.18 | 15.79 | 15.92 | 104,312 | -0.16(-1.01%) |
Jun 28, 2022 | 16.10 | 16.34 | 16.07 | 16.08 | 106,750 | +0.15(+0.97%) |
Jun 27, 2022 | 16.31 | 16.32 | 15.90 | 15.93 | 195,841 | -0.18(-1.12%) |
Jun 24, 2022 | 15.36 | 16.13 | 15.36 | 16.11 | 711,192 | +0.75(+4.90%) |
Jun 23, 2022 | 15.72 | 15.73 | 15.18 | 15.36 | 154,516 | -0.36(-2.31%) |
Jun 22, 2022 | 15.45 | 15.76 | 15.42 | 15.72 | 108,670 | +0.12(+0.76%) |
Jun 21, 2022 | 15.58 | 15.76 | 15.46 | 15.60 | 132,153 | +0.21(+1.35%) |
Jun 17, 2022 | 15.21 | 15.46 | 15.21 | 15.39 | 318,898 | +0.24(+1.61%) |
Jun 16, 2022 | 15.24 | 15.58 | 15.00 | 15.15 | 204,916 | -0.29(-1.88%) |
Jun 15, 2022 | 15.49 | 15.67 | 15.29 | 15.44 | 171,346 | +0.07(+0.47%) |
Jun 14, 2022 | 15.44 | 15.50 | 15.20 | 15.36 | 130,307 | +0.07(+0.47%) |
Jun 13, 2022 | 15.09 | 15.54 | 15.05 | 15.29 | 139,740 | -0.03(-0.18%) |
Jun 10, 2022 | 15.52 | 15.63 | 15.26 | 15.32 | 358,773 | -0.44(-2.82%) |
Jun 09, 2022 | 15.99 | 16.05 | 15.75 | 15.76 | 113,105 | -0.28(-1.75%) |
Jun 08, 2022 | 16.22 | 16.22 | 15.96 | 16.04 | 95,812 | -0.18(-1.12%) |
Jun 07, 2022 | 16.16 | 16.37 | 16.14 | 16.23 | 90,142 | -0.09(-0.56%) |
Jun 06, 2022 | 16.27 | 16.37 | 16.23 | 16.32 | 70,111 | +0.15(+0.95%) |
Jun 03, 2022 | 16.32 | 16.39 | 16.05 | 16.16 | 78,352 | -0.16(-1.00%) |
Jun 02, 2022 | 16.12 | 16.33 | 15.91 | 16.32 | 80,288 | +0.27(+1.69%) |
Jun 01, 2022 | 16.19 | 16.41 | 15.79 | 16.05 | 134,942 | -0.23(-1.39%) |
May 31, 2022 | 16.07 | 16.32 | 15.91 | 16.28 | 208,823 | +0.07(+0.45%) |
May 27, 2022 | 15.99 | 16.25 | 15.99 | 16.21 | 97,451 | +0.23(+1.42%) |
May 26, 2022 | 15.89 | 16.05 | 15.76 | 15.98 | 99,839 | +0.31(+1.97%) |
May 25, 2022 | 15.70 | 16.04 | 15.59 | 15.67 | 124,584 | -0.15(-0.97%) |
May 24, 2022 | 15.60 | 15.85 | 15.38 | 15.83 | 120,326 | +0.21(+1.33%) |
May 23, 2022 | 15.59 | 15.75 | 15.46 | 15.62 | 104,935 | +0.27(+1.77%) |
May 20, 2022 | 15.33 | 15.42 | 15.08 | 15.35 | 106,332 | +0.15(+1.01%) |
May 19, 2022 | 15.56 | 15.56 | 15.15 | 15.19 | 145,913 | -0.32(-2.04%) |
May 18, 2022 | 15.74 | 15.87 | 15.22 | 15.51 | 116,684 | -0.41(-2.56%) |
May 17, 2022 | 15.75 | 15.94 | 15.65 | 15.92 | 107,456 | +0.42(+2.69%) |
May 16, 2022 | 15.51 | 15.88 | 15.24 | 15.50 | 172,670 | -0.01(-0.06%) |
May 13, 2022 | 15.80 | 15.86 | 15.46 | 15.51 | 133,371 | -0.24(-1.50%) |
May 12, 2022 | 15.52 | 15.77 | 15.44 | 15.75 | 217,392 | +0.18(+1.16%) |
May 11, 2022 | 15.72 | 15.96 | 15.54 | 15.56 | 149,980 | -0.19(-1.21%) |
May 10, 2022 | 16.22 | 16.33 | 15.73 | 15.75 | 348,200 | -0.35(-2.19%) |
May 09, 2022 | 15.82 | 16.21 | 15.82 | 16.11 | 134,233 | +0.12(+0.74%) |
May 06, 2022 | 16.15 | 16.17 | 15.73 | 15.99 | 92,382 | -0.13(-0.79%) |
May 05, 2022 | 16.36 | 16.36 | 15.89 | 16.12 | 110,374 | -0.42(-2.52%) |
May 04, 2022 | 16.20 | 16.55 | 15.96 | 16.53 | 98,483 | +0.42(+2.59%) |
May 03, 2022 | 16.08 | 16.26 | 15.88 | 16.12 | 103,352 | +0.07(+0.45%) |
May 02, 2022 | 15.96 | 16.15 | 15.65 | 16.04 | 218,616 | +0.21(+1.32%) |
Apr 29, 2022 | 16.43 | 16.48 | 15.78 | 15.84 | 139,700 | -0.73(-4.43%) |
Apr 28, 2022 | 16.75 | 16.75 | 16.32 | 16.57 | 119,448 | +0.22(+1.33%) |
Apr 27, 2022 | 16.66 | 16.66 | 16.24 | 16.35 | 112,735 | -0.15(-0.93%) |
Apr 26, 2022 | 16.82 | 16.96 | 16.51 | 16.51 | 266,405 | -0.51(-2.98%) |
Apr 25, 2022 | 17.06 | 17.10 | 16.71 | 17.01 | 194,234 | -0.10(-0.58%) |
Apr 22, 2022 | 17.13 | 17.49 | 17.02 | 17.11 | 226,478 | -0.02(-0.11%) |
Apr 21, 2022 | 17.57 | 17.57 | 17.09 | 17.13 | 173,893 | -0.27(-1.56%) |
Apr 20, 2022 | 17.54 | 17.72 | 17.38 | 17.40 | 164,814 | +0.05(+0.26%) |
Apr 19, 2022 | 16.99 | 17.41 | 16.84 | 17.36 | 180,441 | +0.53(+3.18%) |
Apr 18, 2022 | 16.76 | 16.98 | 16.71 | 16.82 | 154,637 | -0.02(-0.11%) |
Apr 14, 2022 | 16.82 | 17.01 | 16.59 | 16.84 | 135,655 | +0.05(+0.32%) |
Apr 13, 2022 | 16.65 | 16.83 | 16.61 | 16.79 | 68,306 | +0.04(+0.22%) |
Apr 12, 2022 | 16.80 | 17.01 | 16.70 | 16.75 | 251,032 | -0.02(-0.11%) |
Apr 11, 2022 | 16.62 | 16.88 | 16.61 | 16.77 | 280,658 | +0.07(+0.43%) |
Apr 08, 2022 | 16.58 | 16.92 | 16.50 | 16.70 | 209,663 | +0.16(+0.99%) |
Apr 07, 2022 | 16.44 | 16.55 | 16.10 | 16.53 | 255,119 | +0.13(+0.77%) |
Apr 06, 2022 | 16.60 | 16.60 | 16.22 | 16.41 | 325,208 | -0.05(-0.33%) |
Apr 05, 2022 | 16.58 | 16.77 | 16.43 | 16.46 | 131,169 | -0.18(-1.08%) |
Apr 04, 2022 | 16.92 | 16.92 | 16.47 | 16.64 | 115,977 | -0.33(-1.96%) |