Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.78 | 16.19 | 15.66 | 16.02 | 267,013 | +0.13(+0.80%) |
Jun 29, 2022 | 16.01 | 16.09 | 15.72 | 15.89 | 168,729 | -0.13(-0.80%) |
Jun 28, 2022 | 16.31 | 16.43 | 15.97 | 16.02 | 162,872 | -0.15(-0.95%) |
Jun 27, 2022 | 16.14 | 16.36 | 16.04 | 16.17 | 207,390 | +0.12(+0.74%) |
Jun 24, 2022 | 15.99 | 16.06 | 15.86 | 16.05 | 866,446 | +0.26(+1.61%) |
Jun 23, 2022 | 15.72 | 15.87 | 15.62 | 15.80 | 220,987 | +0.14(+0.92%) |
Jun 22, 2022 | 15.35 | 15.86 | 15.35 | 15.65 | 242,746 | +0.14(+0.93%) |
Jun 21, 2022 | 15.60 | 15.74 | 15.46 | 15.51 | 263,333 | -0.05(-0.30%) |
Jun 17, 2022 | 15.22 | 15.64 | 15.14 | 15.55 | 894,903 | +0.47(+3.14%) |
Jun 16, 2022 | 15.47 | 15.47 | 14.97 | 15.08 | 389,951 | -0.59(-3.77%) |
Jun 15, 2022 | 15.47 | 15.93 | 15.45 | 15.67 | 229,178 | +0.32(+2.09%) |
Jun 14, 2022 | 15.63 | 15.98 | 15.25 | 15.35 | 370,706 | -0.31(-1.99%) |
Jun 13, 2022 | 16.04 | 16.10 | 15.57 | 15.66 | 521,216 | -0.61(-3.74%) |
Jun 10, 2022 | 16.34 | 16.37 | 16.01 | 16.27 | 247,071 | -0.04(-0.26%) |
Jun 09, 2022 | 16.59 | 16.70 | 16.26 | 16.31 | 223,338 | -0.35(-2.08%) |
Jun 08, 2022 | 16.89 | 16.89 | 16.49 | 16.66 | 234,711 | -0.30(-1.79%) |
Jun 07, 2022 | 16.70 | 16.98 | 16.58 | 16.96 | 253,503 | +0.13(+0.75%) |
Jun 06, 2022 | 17.04 | 17.06 | 16.74 | 16.84 | 238,005 | -0.09(-0.55%) |
Jun 03, 2022 | 17.19 | 17.22 | 16.90 | 16.93 | 170,690 | -0.29(-1.67%) |
Jun 02, 2022 | 17.15 | 17.26 | 16.93 | 17.22 | 196,844 | +0.05(+0.29%) |
Jun 01, 2022 | 17.14 | 17.33 | 16.90 | 17.17 | 292,247 | +0.03(+0.20%) |
May 31, 2022 | 17.01 | 17.17 | 16.81 | 17.13 | 268,963 | +0.12(+0.69%) |
May 27, 2022 | 16.79 | 17.12 | 16.79 | 17.01 | 218,014 | +0.30(+1.77%) |
May 26, 2022 | 16.80 | 16.94 | 16.62 | 16.72 | 288,261 | -0.10(-0.60%) |
May 25, 2022 | 16.42 | 16.83 | 16.38 | 16.82 | 322,459 | +0.35(+2.15%) |
May 24, 2022 | 16.31 | 16.47 | 16.03 | 16.47 | 197,190 | +0.14(+0.88%) |
May 23, 2022 | 16.21 | 16.38 | 16.03 | 16.32 | 213,342 | +0.27(+1.68%) |
May 20, 2022 | 16.24 | 16.24 | 15.76 | 16.05 | 267,066 | +0.08(+0.53%) |
May 19, 2022 | 16.28 | 16.47 | 15.94 | 15.97 | 307,878 | -0.51(-3.10%) |
May 18, 2022 | 17.00 | 17.00 | 16.42 | 16.48 | 335,686 | -0.55(-3.20%) |
May 17, 2022 | 16.96 | 17.06 | 16.81 | 17.02 | 267,945 | +0.42(+2.53%) |
May 16, 2022 | 16.28 | 16.65 | 16.23 | 16.60 | 268,841 | +0.36(+2.22%) |
May 13, 2022 | 15.85 | 16.28 | 15.67 | 16.24 | 342,661 | +0.58(+3.70%) |
May 12, 2022 | 15.69 | 15.76 | 15.29 | 15.66 | 351,105 | -0.03(-0.16%) |
May 11, 2022 | 15.76 | 16.21 | 15.61 | 15.69 | 339,543 | -0.08(-0.48%) |
May 10, 2022 | 16.23 | 16.36 | 15.61 | 15.76 | 443,414 | -0.32(-1.98%) |
May 09, 2022 | 16.98 | 17.05 | 16.00 | 16.08 | 618,577 | -1.07(-6.21%) |
May 06, 2022 | 17.17 | 17.34 | 16.94 | 17.15 | 259,381 | -0.04(-0.24%) |
May 05, 2022 | 17.80 | 17.80 | 17.06 | 17.19 | 275,366 | -0.74(-4.12%) |
May 04, 2022 | 17.62 | 17.93 | 17.43 | 17.93 | 229,290 | +0.32(+1.81%) |
May 03, 2022 | 17.43 | 17.77 | 17.35 | 17.61 | 195,673 | +0.21(+1.21%) |
May 02, 2022 | 17.69 | 17.87 | 17.16 | 17.40 | 425,065 | -0.25(-1.43%) |
Apr 29, 2022 | 18.41 | 18.41 | 17.61 | 17.65 | 366,870 | -0.76(-4.10%) |
Apr 28, 2022 | 18.00 | 18.50 | 17.86 | 18.41 | 210,762 | +0.57(+3.20%) |
Apr 27, 2022 | 18.08 | 18.20 | 17.79 | 17.84 | 248,897 | -0.17(-0.93%) |
Apr 26, 2022 | 18.37 | 18.52 | 17.98 | 18.00 | 270,882 | -0.48(-2.59%) |
Apr 25, 2022 | 18.68 | 18.71 | 18.21 | 18.48 | 234,513 | -0.22(-1.17%) |
Apr 22, 2022 | 18.95 | 19.02 | 18.68 | 18.70 | 214,353 | -0.25(-1.33%) |
Apr 21, 2022 | 19.40 | 19.55 | 18.93 | 18.95 | 222,674 | -0.38(-1.97%) |
Apr 20, 2022 | 19.24 | 19.51 | 19.24 | 19.33 | 223,756 | +0.11(+0.56%) |
Apr 19, 2022 | 18.80 | 19.26 | 18.80 | 19.23 | 298,842 | +0.44(+2.35%) |
Apr 18, 2022 | 18.73 | 18.89 | 18.64 | 18.78 | 188,201 | +0.08(+0.40%) |
Apr 14, 2022 | 18.80 | 18.94 | 18.68 | 18.71 | 177,967 | -0.03(-0.18%) |
Apr 13, 2022 | 18.47 | 18.81 | 18.47 | 18.74 | 176,563 | +0.28(+1.54%) |
Apr 12, 2022 | 18.49 | 18.68 | 18.41 | 18.46 | 183,147 | -0.08(-0.45%) |
Apr 11, 2022 | 18.83 | 18.91 | 18.46 | 18.54 | 182,300 | -0.18(-0.94%) |
Apr 08, 2022 | 18.53 | 18.81 | 18.48 | 18.72 | 159,979 | +0.18(+0.99%) |
Apr 07, 2022 | 18.77 | 18.93 | 18.52 | 18.53 | 214,203 | -0.28(-1.51%) |
Apr 06, 2022 | 18.52 | 18.93 | 18.45 | 18.82 | 252,215 | +0.30(+1.62%) |
Apr 05, 2022 | 18.54 | 18.84 | 18.49 | 18.52 | 173,269 | -0.17(-0.89%) |
Apr 04, 2022 | 18.69 | 18.71 | 18.30 | 18.68 | 246,597 | +0.02(+0.13%) |