Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.67 | 16.08 | 15.56 | 15.91 | 268,812 | +0.13(+0.80%) |
Jun 29, 2022 | 15.90 | 15.98 | 15.61 | 15.78 | 169,866 | -0.13(-0.80%) |
Jun 28, 2022 | 16.20 | 16.32 | 15.86 | 15.91 | 163,969 | -0.15(-0.95%) |
Jun 27, 2022 | 16.03 | 16.25 | 15.94 | 16.06 | 208,788 | +0.12(+0.74%) |
Jun 24, 2022 | 15.88 | 15.96 | 15.75 | 15.94 | 872,285 | +0.25(+1.62%) |
Jun 23, 2022 | 15.61 | 15.77 | 15.51 | 15.69 | 222,477 | +0.14(+0.92%) |
Jun 22, 2022 | 15.24 | 15.76 | 15.24 | 15.55 | 244,381 | +0.14(+0.93%) |
Jun 21, 2022 | 15.50 | 15.64 | 15.36 | 15.40 | 265,108 | -0.05(-0.30%) |
Jun 17, 2022 | 15.12 | 15.53 | 15.04 | 15.45 | 900,933 | +0.47(+3.14%) |
Jun 16, 2022 | 15.37 | 15.37 | 14.87 | 14.98 | 392,579 | -0.59(-3.77%) |
Jun 15, 2022 | 15.37 | 15.83 | 15.35 | 15.57 | 230,722 | +0.32(+2.09%) |
Jun 14, 2022 | 15.52 | 15.88 | 15.15 | 15.25 | 373,204 | -0.31(-1.99%) |
Jun 13, 2022 | 15.94 | 15.99 | 15.47 | 15.56 | 524,728 | -0.60(-3.74%) |
Jun 10, 2022 | 16.23 | 16.26 | 15.90 | 16.16 | 248,735 | -0.04(-0.26%) |
Jun 09, 2022 | 16.48 | 16.59 | 16.15 | 16.20 | 224,843 | -0.34(-2.08%) |
Jun 08, 2022 | 16.77 | 16.77 | 16.38 | 16.55 | 236,293 | -0.30(-1.79%) |
Jun 07, 2022 | 16.59 | 16.87 | 16.47 | 16.85 | 255,211 | +0.13(+0.75%) |
Jun 06, 2022 | 16.93 | 16.95 | 16.62 | 16.72 | 239,609 | -0.09(-0.55%) |
Jun 03, 2022 | 17.08 | 17.10 | 16.79 | 16.82 | 171,840 | -0.29(-1.67%) |
Jun 02, 2022 | 17.03 | 17.14 | 16.82 | 17.10 | 198,171 | +0.05(+0.29%) |
Jun 01, 2022 | 17.03 | 17.21 | 16.78 | 17.05 | 294,216 | +0.03(+0.20%) |
May 31, 2022 | 16.89 | 17.06 | 16.70 | 17.02 | 270,775 | +0.12(+0.69%) |
May 27, 2022 | 16.68 | 17.00 | 16.68 | 16.90 | 219,483 | +0.29(+1.77%) |
May 26, 2022 | 16.69 | 16.82 | 16.51 | 16.61 | 290,203 | -0.10(-0.60%) |
May 25, 2022 | 16.31 | 16.72 | 16.27 | 16.71 | 324,632 | +0.35(+2.15%) |
May 24, 2022 | 16.20 | 16.36 | 15.92 | 16.36 | 198,519 | +0.14(+0.88%) |
May 23, 2022 | 16.10 | 16.27 | 15.92 | 16.21 | 214,779 | +0.27(+1.68%) |
May 20, 2022 | 16.13 | 16.13 | 15.66 | 15.94 | 268,866 | +0.08(+0.53%) |
May 19, 2022 | 16.17 | 16.36 | 15.84 | 15.86 | 309,952 | -0.51(-3.10%) |
May 18, 2022 | 16.88 | 16.88 | 16.31 | 16.37 | 337,948 | -0.54(-3.20%) |
May 17, 2022 | 16.85 | 16.95 | 16.70 | 16.91 | 269,750 | +0.42(+2.53%) |
May 16, 2022 | 16.17 | 16.54 | 16.13 | 16.49 | 270,653 | +0.36(+2.22%) |
May 13, 2022 | 15.74 | 16.17 | 15.57 | 16.13 | 344,970 | +0.58(+3.70%) |
May 12, 2022 | 15.58 | 15.66 | 15.19 | 15.56 | 353,471 | -0.03(-0.16%) |
May 11, 2022 | 15.65 | 16.10 | 15.51 | 15.58 | 341,831 | -0.08(-0.48%) |
May 10, 2022 | 16.13 | 16.25 | 15.50 | 15.66 | 446,402 | -0.32(-1.98%) |
May 09, 2022 | 16.87 | 16.93 | 15.90 | 15.98 | 622,745 | -1.06(-6.21%) |
May 06, 2022 | 17.05 | 17.23 | 16.83 | 17.03 | 261,129 | -0.04(-0.24%) |
May 05, 2022 | 17.68 | 17.68 | 16.94 | 17.08 | 277,221 | -0.73(-4.12%) |
May 04, 2022 | 17.50 | 17.81 | 17.32 | 17.81 | 230,835 | +0.32(+1.81%) |
May 03, 2022 | 17.32 | 17.65 | 17.23 | 17.49 | 196,991 | +0.21(+1.21%) |
May 02, 2022 | 17.58 | 17.75 | 17.04 | 17.28 | 427,930 | -0.25(-1.43%) |
Apr 29, 2022 | 18.28 | 18.28 | 17.49 | 17.53 | 369,342 | -0.75(-4.10%) |
Apr 28, 2022 | 17.88 | 18.38 | 17.74 | 18.28 | 212,183 | +0.57(+3.20%) |
Apr 27, 2022 | 17.96 | 18.08 | 17.67 | 17.72 | 250,574 | -0.17(-0.93%) |
Apr 26, 2022 | 18.24 | 18.39 | 17.86 | 17.88 | 272,707 | -0.48(-2.59%) |
Apr 25, 2022 | 18.55 | 18.59 | 18.09 | 18.36 | 236,093 | -0.22(-1.17%) |
Apr 22, 2022 | 18.83 | 18.89 | 18.55 | 18.58 | 215,797 | -0.25(-1.33%) |
Apr 21, 2022 | 19.27 | 19.42 | 18.80 | 18.83 | 224,175 | -0.38(-1.97%) |
Apr 20, 2022 | 19.11 | 19.38 | 19.11 | 19.20 | 225,263 | +0.11(+0.56%) |
Apr 19, 2022 | 18.67 | 19.13 | 18.67 | 19.10 | 300,855 | +0.44(+2.35%) |
Apr 18, 2022 | 18.61 | 18.77 | 18.52 | 18.66 | 189,470 | +0.07(+0.40%) |
Apr 14, 2022 | 18.67 | 18.82 | 18.56 | 18.58 | 179,166 | -0.03(-0.18%) |
Apr 13, 2022 | 18.35 | 18.68 | 18.35 | 18.62 | 177,752 | +0.28(+1.54%) |
Apr 12, 2022 | 18.37 | 18.56 | 18.28 | 18.33 | 184,381 | -0.08(-0.45%) |
Apr 11, 2022 | 18.70 | 18.78 | 18.33 | 18.42 | 183,529 | -0.17(-0.94%) |
Apr 08, 2022 | 18.41 | 18.68 | 18.36 | 18.59 | 161,057 | +0.18(+0.99%) |
Apr 07, 2022 | 18.65 | 18.80 | 18.40 | 18.41 | 215,646 | -0.28(-1.51%) |
Apr 06, 2022 | 18.39 | 18.80 | 18.33 | 18.69 | 253,915 | +0.30(+1.62%) |
Apr 05, 2022 | 18.42 | 18.72 | 18.37 | 18.39 | 174,437 | -0.17(-0.89%) |
Apr 04, 2022 | 18.57 | 18.58 | 18.18 | 18.56 | 248,259 | +0.02(+0.13%) |