Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.00 | 20.00 | 18.95 | 18.99 | 246,875 | -0.35(-1.81%) |
Jun 29, 2022 | 18.33 | 19.43 | 18.08 | 19.34 | 147,668 | +0.79(+4.26%) |
Jun 28, 2022 | 19.51 | 19.51 | 18.11 | 18.55 | 203,616 | -1.09(-5.55%) |
Jun 27, 2022 | 19.50 | 19.76 | 18.95 | 19.64 | 194,795 | -0.01(-0.05%) |
Jun 24, 2022 | 19.65 | 19.99 | 19.38 | 19.65 | 600,989 | -0.01(-0.05%) |
Jun 23, 2022 | 19.24 | 19.87 | 19.03 | 19.66 | 169,758 | +0.31(+1.60%) |
Jun 22, 2022 | 18.09 | 19.67 | 18.09 | 19.35 | 245,264 | +0.96(+5.22%) |
Jun 21, 2022 | 18.28 | 18.96 | 17.98 | 18.39 | 247,613 | +0.09(+0.49%) |
Jun 17, 2022 | 16.67 | 18.70 | 16.67 | 18.30 | 670,792 | +1.80(+10.91%) |
Jun 16, 2022 | 16.30 | 16.56 | 15.73 | 16.50 | 285,710 | -0.20(-1.20%) |
Jun 15, 2022 | 17.30 | 17.76 | 16.39 | 16.70 | 252,097 | -0.39(-2.28%) |
Jun 14, 2022 | 16.71 | 17.48 | 16.14 | 17.09 | 301,239 | +0.20(+1.18%) |
Jun 13, 2022 | 17.43 | 17.58 | 16.46 | 16.89 | 333,629 | -1.11(-6.17%) |
Jun 10, 2022 | 18.29 | 18.29 | 17.63 | 18.00 | 108,161 | -0.71(-3.79%) |
Jun 09, 2022 | 18.45 | 18.99 | 17.94 | 18.71 | 124,730 | +0.26(+1.41%) |
Jun 08, 2022 | 19.41 | 20.25 | 17.82 | 18.45 | 301,525 | -1.22(-6.20%) |
Jun 07, 2022 | 17.71 | 19.85 | 17.71 | 19.67 | 272,419 | +1.69(+9.40%) |
Jun 06, 2022 | 19.61 | 19.77 | 17.38 | 17.98 | 354,392 | -1.41(-7.27%) |
Jun 03, 2022 | 18.70 | 19.84 | 18.54 | 19.39 | 182,266 | +0.73(+3.91%) |
Jun 02, 2022 | 18.16 | 18.93 | 17.72 | 18.66 | 172,294 | +0.62(+3.44%) |
Jun 01, 2022 | 18.91 | 19.06 | 17.94 | 18.04 | 196,673 | -0.75(-3.99%) |
May 31, 2022 | 19.66 | 19.91 | 18.46 | 18.79 | 318,653 | -1.03(-5.20%) |
May 27, 2022 | 18.77 | 19.97 | 18.01 | 19.82 | 153,314 | +1.18(+6.33%) |
May 26, 2022 | 19.22 | 19.43 | 18.56 | 18.64 | 165,984 | -0.57(-2.97%) |
May 25, 2022 | 19.21 | 19.43 | 18.76 | 19.21 | 180,591 | -0.10(-0.52%) |
May 24, 2022 | 19.38 | 19.86 | 18.19 | 19.31 | 339,405 | -0.28(-1.43%) |
May 23, 2022 | 19.94 | 20.23 | 19.39 | 19.59 | 129,522 | -0.51(-2.54%) |
May 20, 2022 | 20.51 | 21.00 | 19.70 | 20.10 | 231,941 | -0.07(-0.35%) |
May 19, 2022 | 21.41 | 21.81 | 19.92 | 20.17 | 301,302 | -1.53(-7.05%) |
May 18, 2022 | 21.79 | 22.68 | 21.26 | 21.70 | 191,157 | -0.51(-2.30%) |
May 17, 2022 | 21.06 | 22.41 | 20.81 | 22.21 | 355,879 | +1.58(+7.66%) |
May 16, 2022 | 19.84 | 21.14 | 19.75 | 20.63 | 206,268 | +0.83(+4.19%) |
May 13, 2022 | 18.83 | 19.99 | 18.83 | 19.80 | 214,857 | +1.32(+7.14%) |
May 12, 2022 | 18.31 | 18.68 | 17.90 | 18.48 | 229,899 | -0.10(-0.54%) |
May 11, 2022 | 19.56 | 19.80 | 18.11 | 18.58 | 348,337 | -1.21(-6.11%) |
May 10, 2022 | 20.41 | 20.98 | 19.09 | 19.79 | 279,300 | -0.21(-1.05%) |
May 09, 2022 | 20.66 | 21.62 | 19.47 | 20.00 | 752,624 | -1.23(-5.79%) |
May 06, 2022 | 22.55 | 23.70 | 20.83 | 21.23 | 417,485 | -1.17(-5.22%) |
May 05, 2022 | 24.00 | 24.00 | 21.59 | 22.40 | 279,596 | -1.87(-7.70%) |
May 04, 2022 | 25.01 | 25.03 | 22.95 | 24.27 | 257,071 | -0.76(-3.04%) |
May 03, 2022 | 25.66 | 25.97 | 24.91 | 25.03 | 414,879 | -0.84(-3.25%) |
May 02, 2022 | 25.08 | 26.08 | 25.02 | 25.87 | 161,511 | +0.76(+3.03%) |
Apr 29, 2022 | 23.90 | 25.42 | 23.90 | 25.11 | 219,763 | +0.95(+3.93%) |
Apr 28, 2022 | 24.32 | 24.41 | 23.11 | 24.16 | 223,304 | +0.07(+0.29%) |
Apr 27, 2022 | 24.73 | 24.93 | 23.93 | 24.09 | 161,555 | -0.70(-2.82%) |
Apr 26, 2022 | 25.34 | 25.69 | 24.64 | 24.79 | 227,406 | -0.73(-2.86%) |
Apr 25, 2022 | 24.16 | 25.56 | 24.16 | 25.52 | 167,397 | +1.05(+4.29%) |
Apr 22, 2022 | 24.81 | 25.16 | 24.28 | 24.47 | 201,810 | -0.47(-1.88%) |
Apr 21, 2022 | 26.35 | 26.59 | 24.88 | 24.94 | 216,524 | -1.14(-4.37%) |
Apr 20, 2022 | 26.43 | 26.43 | 25.76 | 26.08 | 175,255 | -0.17(-0.65%) |
Apr 19, 2022 | 25.65 | 26.55 | 25.27 | 26.25 | 171,118 | +0.58(+2.26%) |
Apr 18, 2022 | 25.83 | 26.00 | 25.25 | 25.67 | 228,309 | -0.36(-1.38%) |
Apr 14, 2022 | 25.74 | 26.31 | 25.50 | 26.03 | 133,068 | +0.01(+0.04%) |
Apr 13, 2022 | 25.13 | 26.33 | 24.99 | 26.02 | 183,518 | +0.95(+3.79%) |
Apr 12, 2022 | 25.51 | 25.89 | 24.67 | 25.07 | 113,245 | -0.33(-1.30%) |
Apr 11, 2022 | 26.56 | 26.56 | 24.68 | 25.40 | 237,991 | -1.13(-4.26%) |
Apr 08, 2022 | 28.76 | 29.41 | 26.14 | 26.53 | 880,189 | -2.60(-8.93%) |
Apr 07, 2022 | 30.17 | 30.95 | 29.06 | 29.13 | 292,291 | -1.21(-3.99%) |
Apr 06, 2022 | 29.50 | 30.62 | 29.30 | 30.34 | 300,936 | +0.52(+1.74%) |
Apr 05, 2022 | 30.24 | 30.85 | 29.53 | 29.82 | 201,247 | -0.14(-0.47%) |
Apr 04, 2022 | 29.64 | 30.23 | 29.11 | 29.96 | 301,739 | +0.56(+1.90%) |