Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.83 | 16.83 | 16.77 | 16.77 | 2,552 | +0.38(+2.31%) |
Jun 29, 2022 | 16.84 | 16.84 | 16.39 | 16.39 | 3,454 | -0.70(-4.08%) |
Jun 28, 2022 | 17.48 | 17.48 | 17.09 | 17.09 | 1,302 | -0.48(-2.73%) |
Jun 27, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 105 | -0.00(-0.01%) |
Jun 24, 2022 | 17.64 | 17.64 | 17.57 | 17.57 | 800 | +0.49(+2.88%) |
Jun 23, 2022 | 16.90 | 17.08 | 16.90 | 17.08 | 3,050 | -0.67(-3.77%) |
Jun 22, 2022 | 17.81 | 17.81 | 17.75 | 17.75 | 861 | +0.16(+0.91%) |
Jun 21, 2022 | 17.50 | 17.59 | 17.50 | 17.59 | 700 | +0.48(+2.81%) |
Jun 17, 2022 | 17.02 | 17.12 | 16.94 | 17.11 | 13,233 | +0.03(+0.18%) |
Jun 16, 2022 | 17.69 | 17.71 | 17.08 | 17.08 | 6,582 | -1.19(-6.51%) |
Jun 15, 2022 | 18.34 | 18.57 | 18.12 | 18.27 | 23,127 | +0.22(+1.22%) |
Jun 14, 2022 | 18.10 | 18.34 | 18.05 | 18.05 | 2,580 | +0.03(+0.17%) |
Jun 13, 2022 | 18.21 | 18.21 | 18.02 | 18.02 | 276 | -1.32(-6.84%) |
Jun 10, 2022 | 19.43 | 19.43 | 19.34 | 19.34 | 523 | -0.89(-4.41%) |
Jun 09, 2022 | 20.47 | 20.47 | 20.18 | 20.23 | 751 | -0.51(-2.44%) |
Jun 08, 2022 | 20.85 | 20.85 | 20.74 | 20.74 | 4,098 | -0.16(-0.77%) |
Jun 07, 2022 | 21.38 | 21.38 | 20.90 | 20.90 | 255 | -0.63(-2.93%) |
Jun 06, 2022 | 21.50 | 21.53 | 21.04 | 21.53 | 29,455 | +0.49(+2.33%) |
Jun 03, 2022 | 21.04 | 21.04 | 20.95 | 21.04 | 1,386 | -0.13(-0.61%) |
Jun 02, 2022 | 20.57 | 21.17 | 20.57 | 21.17 | 1,240 | +0.91(+4.49%) |
Jun 01, 2022 | 21.00 | 21.00 | 20.26 | 20.26 | 7,103 | -0.88(-4.16%) |
May 31, 2022 | 20.62 | 21.36 | 20.41 | 21.14 | 4,861 | +0.61(+2.95%) |
May 27, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 267 | +0.03(+0.17%) |
May 26, 2022 | 20.03 | 20.50 | 20.03 | 20.50 | 1,154 | +0.76(+3.85%) |
May 25, 2022 | 19.16 | 19.88 | 19.16 | 19.74 | 2,104 | +0.79(+4.17%) |
May 24, 2022 | 18.67 | 18.95 | 18.39 | 18.95 | 9,264 | +0.15(+0.80%) |
May 23, 2022 | 18.25 | 18.80 | 18.25 | 18.80 | 3,200 | +0.31(+1.68%) |
May 20, 2022 | 19.09 | 19.09 | 18.49 | 18.49 | 3,954 | -0.77(-3.98%) |
May 19, 2022 | 19.19 | 19.30 | 19.19 | 19.26 | 816 | +0.43(+2.26%) |
May 18, 2022 | 19.68 | 19.68 | 18.83 | 18.83 | 1,727 | -1.27(-6.34%) |
May 17, 2022 | 19.59 | 20.10 | 19.59 | 20.10 | 769 | +1.53(+8.26%) |
May 16, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 347 | -0.02(-0.08%) |
May 13, 2022 | 18.72 | 18.80 | 18.59 | 18.59 | 4,145 | +0.73(+4.12%) |
May 12, 2022 | 17.75 | 17.85 | 17.58 | 17.85 | 11,189 | -0.24(-1.33%) |
May 11, 2022 | 18.58 | 18.66 | 18.08 | 18.09 | 2,919 | -0.55(-2.95%) |
May 10, 2022 | 18.82 | 18.91 | 18.64 | 18.64 | 755 | -0.38(-2.00%) |
May 09, 2022 | 19.02 | 19.47 | 19.02 | 19.02 | 4,300 | -0.73(-3.70%) |
May 06, 2022 | 19.89 | 20.00 | 19.75 | 19.75 | 1,495 | -0.93(-4.50%) |
May 05, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 2,520 | -0.01(-0.05%) |
May 04, 2022 | 20.04 | 20.69 | 19.63 | 20.69 | 6,096 | +0.62(+3.09%) |
May 03, 2022 | 19.38 | 20.07 | 19.37 | 20.07 | 1,551 | +1.16(+6.15%) |
May 02, 2022 | 18.79 | 19.02 | 18.79 | 18.91 | 5,558 | -0.31(-1.60%) |
Apr 29, 2022 | 19.49 | 19.53 | 19.21 | 19.21 | 1,877 | +0.28(+1.48%) |
Apr 28, 2022 | 19.05 | 19.06 | 18.93 | 18.93 | 3,786 | +0.45(+2.46%) |
Apr 27, 2022 | 18.36 | 18.50 | 18.01 | 18.48 | 14,166 | -0.12(-0.64%) |
Apr 26, 2022 | 18.37 | 18.71 | 18.37 | 18.60 | 13,826 | -0.06(-0.33%) |
Apr 25, 2022 | 18.51 | 18.90 | 18.51 | 18.66 | 924 | -0.52(-2.71%) |
Apr 22, 2022 | 19.16 | 19.65 | 19.10 | 19.18 | 2,084 | -0.64(-3.23%) |
Apr 21, 2022 | 20.55 | 20.55 | 19.76 | 19.82 | 6,989 | -0.72(-3.51%) |
Apr 20, 2022 | 20.53 | 20.74 | 20.38 | 20.54 | 4,336 | +1.05(+5.39%) |
Apr 19, 2022 | 19.00 | 19.49 | 19.00 | 19.49 | 3,963 | +0.49(+2.58%) |
Apr 18, 2022 | 19.28 | 19.28 | 18.96 | 19.00 | 1,392 | +0.09(+0.48%) |
Apr 14, 2022 | 19.11 | 19.11 | 18.89 | 18.91 | 1,115 | -0.14(-0.73%) |
Apr 13, 2022 | 18.50 | 19.11 | 18.50 | 19.05 | 3,319 | +0.41(+2.20%) |
Apr 12, 2022 | 18.89 | 18.89 | 18.60 | 18.64 | 7,187 | +0.00(+0.00%) |
Apr 11, 2022 | 18.64 | 18.64 | 18.37 | 18.64 | 353 | -0.03(-0.16%) |
Apr 08, 2022 | 18.53 | 18.82 | 18.47 | 18.67 | 5,970 | +0.62(+3.43%) |
Apr 07, 2022 | 17.83 | 18.17 | 17.69 | 18.05 | 18,695 | -0.14(-0.77%) |
Apr 06, 2022 | 18.82 | 18.82 | 18.15 | 18.19 | 7,691 | -1.12(-5.80%) |
Apr 05, 2022 | 19.52 | 19.52 | 19.26 | 19.31 | 14,065 | -0.37(-1.88%) |
Apr 04, 2022 | 19.54 | 19.69 | 19.21 | 19.68 | 4,953 | +0.12(+0.61%) |