Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.06 | 18.75 | 17.83 | 18.49 | 47,004 | +0.28(+1.56%) |
Jun 29, 2022 | 18.19 | 18.31 | 17.97 | 18.21 | 55,874 | +0.09(+0.52%) |
Jun 28, 2022 | 18.26 | 18.34 | 18.00 | 18.11 | 86,869 | -0.05(-0.26%) |
Jun 27, 2022 | 18.10 | 18.36 | 18.04 | 18.16 | 52,191 | +0.06(+0.35%) |
Jun 24, 2022 | 17.95 | 18.19 | 17.59 | 18.10 | 42,319 | +0.13(+0.70%) |
Jun 23, 2022 | 18.01 | 18.01 | 17.70 | 17.97 | 39,422 | +0.04(+0.22%) |
Jun 22, 2022 | 17.72 | 18.10 | 17.72 | 17.93 | 28,783 | +0.10(+0.58%) |
Jun 21, 2022 | 17.33 | 17.96 | 16.97 | 17.83 | 89,197 | +0.57(+3.29%) |
Jun 17, 2022 | 17.29 | 17.35 | 16.83 | 17.26 | 105,366 | -0.10(-0.59%) |
Jun 16, 2022 | 17.79 | 17.79 | 17.18 | 17.36 | 101,009 | -0.62(-3.42%) |
Jun 15, 2022 | 17.78 | 18.17 | 17.56 | 17.98 | 68,917 | +0.28(+1.61%) |
Jun 14, 2022 | 17.84 | 18.35 | 17.69 | 17.69 | 146,033 | -0.21(-1.15%) |
Jun 13, 2022 | 17.88 | 18.13 | 17.49 | 17.90 | 57,178 | -0.13(-0.74%) |
Jun 10, 2022 | 17.67 | 18.13 | 17.44 | 18.03 | 72,102 | +0.30(+1.69%) |
Jun 09, 2022 | 17.91 | 17.91 | 17.55 | 17.73 | 45,760 | -0.13(-0.75%) |
Jun 08, 2022 | 17.82 | 18.14 | 17.74 | 17.87 | 41,859 | -0.01(-0.04%) |
Jun 07, 2022 | 17.89 | 17.90 | 17.61 | 17.88 | 40,336 | +0.02(+0.13%) |
Jun 06, 2022 | 17.89 | 17.91 | 17.70 | 17.85 | 27,553 | +0.07(+0.40%) |
Jun 03, 2022 | 17.70 | 17.82 | 17.68 | 17.78 | 26,353 | +0.06(+0.36%) |
Jun 02, 2022 | 17.74 | 17.80 | 17.64 | 17.72 | 44,077 | +0.05(+0.27%) |
Jun 01, 2022 | 17.73 | 17.77 | 17.61 | 17.67 | 29,834 | +0.02(+0.09%) |
May 31, 2022 | 17.56 | 17.69 | 17.37 | 17.65 | 38,027 | +0.13(+0.77%) |
May 27, 2022 | 17.54 | 17.60 | 17.40 | 17.52 | 62,619 | +0.06(+0.36%) |
May 26, 2022 | 17.44 | 17.61 | 17.39 | 17.46 | 26,069 | +0.07(+0.41%) |
May 25, 2022 | 17.28 | 17.58 | 17.25 | 17.39 | 28,689 | +0.13(+0.78%) |
May 24, 2022 | 17.34 | 17.43 | 17.09 | 17.25 | 34,350 | -0.21(-1.22%) |
May 23, 2022 | 17.61 | 17.64 | 17.36 | 17.46 | 70,412 | +0.01(+0.05%) |
May 20, 2022 | 17.60 | 17.65 | 17.15 | 17.46 | 101,725 | -0.05(-0.31%) |
May 19, 2022 | 17.46 | 17.59 | 17.46 | 17.51 | 26,120 | -0.02(-0.09%) |
May 18, 2022 | 17.88 | 17.88 | 17.50 | 17.53 | 37,232 | -0.33(-1.85%) |
May 17, 2022 | 17.87 | 17.87 | 17.44 | 17.86 | 47,183 | +0.09(+0.52%) |
May 16, 2022 | 17.25 | 17.80 | 17.15 | 17.76 | 43,094 | +0.58(+3.39%) |
May 13, 2022 | 17.12 | 17.30 | 17.12 | 17.18 | 32,142 | +0.11(+0.63%) |
May 12, 2022 | 17.13 | 17.30 | 16.96 | 17.07 | 52,808 | -0.17(-0.98%) |
May 11, 2022 | 17.29 | 17.43 | 17.07 | 17.24 | 67,189 | -0.27(-1.53%) |
May 10, 2022 | 17.19 | 17.63 | 17.19 | 17.51 | 66,295 | +0.27(+1.56%) |
May 09, 2022 | 17.86 | 17.86 | 17.07 | 17.24 | 54,558 | -0.66(-3.69%) |
May 06, 2022 | 17.77 | 17.93 | 17.47 | 17.90 | 69,894 | +0.07(+0.39%) |
May 05, 2022 | 18.23 | 18.23 | 17.76 | 17.83 | 35,082 | -0.35(-1.94%) |
May 04, 2022 | 18.02 | 18.20 | 18.02 | 18.19 | 12,465 | +0.22(+1.24%) |
May 03, 2022 | 18.01 | 18.10 | 17.91 | 17.96 | 55,975 | -0.09(-0.51%) |
May 02, 2022 | 18.21 | 18.25 | 18.06 | 18.06 | 26,642 | -0.21(-1.13%) |
Apr 29, 2022 | 17.95 | 18.34 | 17.88 | 18.26 | 56,858 | +0.28(+1.58%) |
Apr 28, 2022 | 18.06 | 18.10 | 17.91 | 17.98 | 31,014 | -0.01(-0.04%) |
Apr 27, 2022 | 18.12 | 18.55 | 17.81 | 17.99 | 69,613 | +0.02(+0.09%) |
Apr 26, 2022 | 18.12 | 18.22 | 17.89 | 17.97 | 41,907 | -0.24(-1.31%) |
Apr 25, 2022 | 18.23 | 18.35 | 18.07 | 18.21 | 21,943 | -0.11(-0.59%) |
Apr 22, 2022 | 18.57 | 18.57 | 18.24 | 18.32 | 45,364 | -0.16(-0.87%) |
Apr 21, 2022 | 18.47 | 18.56 | 18.45 | 18.48 | 34,696 | +0.09(+0.50%) |
Apr 20, 2022 | 18.49 | 18.51 | 18.35 | 18.39 | 35,281 | -0.05(-0.25%) |
Apr 19, 2022 | 18.31 | 18.44 | 18.26 | 18.43 | 28,611 | +0.13(+0.71%) |
Apr 18, 2022 | 18.09 | 18.38 | 18.06 | 18.30 | 40,683 | +0.10(+0.55%) |
Apr 14, 2022 | 18.29 | 18.38 | 18.15 | 18.20 | 26,271 | -0.08(-0.46%) |
Apr 13, 2022 | 18.12 | 18.38 | 18.12 | 18.29 | 20,713 | +0.17(+0.93%) |
Apr 12, 2022 | 18.19 | 18.31 | 18.09 | 18.12 | 22,228 | +0.02(+0.13%) |
Apr 11, 2022 | 17.96 | 18.22 | 17.96 | 18.09 | 79,573 | +0.13(+0.73%) |
Apr 08, 2022 | 17.98 | 18.27 | 17.93 | 17.96 | 31,936 | +0.07(+0.39%) |
Apr 07, 2022 | 17.89 | 17.99 | 17.81 | 17.89 | 41,441 | -0.02(-0.09%) |
Apr 06, 2022 | 18.09 | 18.09 | 17.89 | 17.91 | 31,285 | -0.18(-1.02%) |
Apr 05, 2022 | 18.14 | 18.29 | 17.99 | 18.09 | 46,679 | +0.00(+0.00%) |
Apr 04, 2022 | 18.36 | 18.36 | 18.08 | 18.09 | 73,047 | -0.27(-1.46%) |