Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.63 | 17.20 | 16.53 | 16.89 | 526,021 | +0.22(+1.32%) |
Jun 29, 2022 | 16.71 | 16.88 | 16.33 | 16.67 | 449,305 | -0.16(-0.95%) |
Jun 28, 2022 | 16.73 | 17.10 | 16.65 | 16.83 | 809,406 | +0.23(+1.39%) |
Jun 27, 2022 | 16.49 | 16.69 | 16.03 | 16.60 | 397,034 | +0.27(+1.65%) |
Jun 24, 2022 | 15.36 | 16.45 | 15.35 | 16.33 | 1,378,990 | +0.98(+6.38%) |
Jun 23, 2022 | 15.58 | 15.64 | 14.95 | 15.35 | 470,225 | -0.15(-0.97%) |
Jun 22, 2022 | 14.93 | 15.71 | 14.93 | 15.50 | 608,405 | +0.36(+2.38%) |
Jun 21, 2022 | 15.04 | 15.28 | 14.84 | 15.14 | 559,158 | +0.17(+1.14%) |
Jun 17, 2022 | 15.27 | 15.30 | 14.88 | 14.97 | 695,057 | -0.11(-0.73%) |
Jun 16, 2022 | 15.43 | 15.58 | 15.05 | 15.08 | 725,121 | -0.67(-4.25%) |
Jun 15, 2022 | 15.47 | 15.85 | 15.38 | 15.75 | 582,919 | +0.49(+3.21%) |
Jun 14, 2022 | 14.99 | 15.38 | 14.80 | 15.26 | 527,339 | +0.27(+1.80%) |
Jun 13, 2022 | 15.48 | 15.77 | 14.96 | 14.99 | 600,975 | -1.27(-7.81%) |
Jun 10, 2022 | 16.40 | 16.61 | 16.01 | 16.26 | 648,121 | -0.38(-2.28%) |
Jun 09, 2022 | 17.16 | 17.38 | 16.53 | 16.64 | 667,670 | -0.59(-3.42%) |
Jun 08, 2022 | 17.22 | 17.45 | 17.10 | 17.23 | 203,813 | -0.07(-0.40%) |
Jun 07, 2022 | 17.07 | 17.33 | 16.80 | 17.30 | 290,414 | +0.12(+0.70%) |
Jun 06, 2022 | 16.82 | 17.28 | 16.62 | 17.18 | 394,779 | +0.48(+2.87%) |
Jun 03, 2022 | 16.96 | 16.99 | 16.62 | 16.70 | 386,718 | -0.39(-2.28%) |
Jun 02, 2022 | 17.14 | 17.19 | 16.94 | 17.09 | 304,588 | -0.02(-0.12%) |
Jun 01, 2022 | 17.24 | 17.53 | 16.66 | 17.11 | 467,369 | -0.21(-1.21%) |
May 31, 2022 | 17.62 | 17.76 | 17.01 | 17.32 | 740,237 | -0.07(-0.40%) |
May 27, 2022 | 16.70 | 17.54 | 16.63 | 17.39 | 1,355,771 | +1.32(+8.21%) |
May 26, 2022 | 15.57 | 16.09 | 15.57 | 16.07 | 646,034 | +0.57(+3.68%) |
May 25, 2022 | 14.93 | 15.66 | 14.76 | 15.50 | 581,741 | +0.44(+2.92%) |
May 24, 2022 | 15.78 | 15.79 | 14.91 | 15.06 | 499,473 | -0.62(-3.95%) |
May 23, 2022 | 15.89 | 15.93 | 15.48 | 15.68 | 346,417 | -0.07(-0.44%) |
May 20, 2022 | 16.18 | 16.18 | 15.47 | 15.75 | 371,998 | -0.19(-1.19%) |
May 19, 2022 | 15.74 | 16.11 | 15.68 | 15.94 | 411,562 | +0.24(+1.53%) |
May 18, 2022 | 15.96 | 16.46 | 15.53 | 15.70 | 398,751 | -0.41(-2.55%) |
May 17, 2022 | 15.98 | 16.32 | 15.98 | 16.11 | 538,390 | +0.45(+2.87%) |
May 16, 2022 | 15.83 | 16.29 | 15.57 | 15.66 | 504,122 | -0.35(-2.19%) |
May 13, 2022 | 15.69 | 16.10 | 15.59 | 16.01 | 481,500 | +0.64(+4.16%) |
May 12, 2022 | 14.66 | 15.50 | 14.48 | 15.37 | 864,986 | +0.51(+3.43%) |
May 11, 2022 | 15.53 | 15.73 | 14.78 | 14.86 | 599,928 | -0.58(-3.76%) |
May 10, 2022 | 15.53 | 15.70 | 14.87 | 15.44 | 516,221 | +0.16(+1.05%) |
May 09, 2022 | 15.61 | 15.84 | 15.04 | 15.28 | 731,173 | -0.55(-3.47%) |
May 06, 2022 | 15.57 | 16.04 | 14.92 | 15.83 | 639,645 | +0.25(+1.60%) |
May 05, 2022 | 16.24 | 16.58 | 15.31 | 15.58 | 538,598 | -0.81(-4.94%) |
May 04, 2022 | 16.50 | 16.84 | 15.90 | 16.39 | 596,758 | -0.11(-0.67%) |
May 03, 2022 | 16.13 | 16.65 | 16.13 | 16.50 | 967,635 | +0.19(+1.16%) |
May 02, 2022 | 15.80 | 16.53 | 15.62 | 16.31 | 1,311,700 | +0.49(+3.10%) |
Apr 29, 2022 | 14.15 | 16.37 | 14.00 | 15.82 | 1,969,099 | +0.84(+5.61%) |
Apr 28, 2022 | 15.33 | 15.33 | 14.65 | 14.98 | 944,912 | -0.10(-0.66%) |
Apr 27, 2022 | 15.11 | 15.61 | 14.95 | 15.08 | 969,399 | -0.31(-2.01%) |
Apr 26, 2022 | 16.01 | 16.01 | 15.34 | 15.39 | 784,650 | -0.62(-3.87%) |
Apr 25, 2022 | 15.81 | 16.19 | 15.70 | 16.01 | 810,250 | +0.01(+0.06%) |
Apr 22, 2022 | 16.20 | 16.39 | 15.92 | 16.00 | 585,174 | -0.20(-1.23%) |
Apr 21, 2022 | 16.58 | 16.72 | 16.12 | 16.20 | 1,175,306 | -0.37(-2.23%) |
Apr 20, 2022 | 16.80 | 16.84 | 16.32 | 16.57 | 479,925 | -0.28(-1.66%) |
Apr 19, 2022 | 16.66 | 17.00 | 16.60 | 16.85 | 294,041 | +0.18(+1.08%) |
Apr 18, 2022 | 16.80 | 16.99 | 16.39 | 16.67 | 511,652 | -0.17(-1.01%) |
Apr 14, 2022 | 17.02 | 17.32 | 16.82 | 16.84 | 299,833 | -0.24(-1.41%) |
Apr 13, 2022 | 16.99 | 17.25 | 16.99 | 17.08 | 368,974 | +0.16(+0.95%) |
Apr 12, 2022 | 16.85 | 17.30 | 16.69 | 16.92 | 584,796 | +0.14(+0.83%) |
Apr 11, 2022 | 16.76 | 17.09 | 16.69 | 16.78 | 687,002 | -0.17(-1.00%) |
Apr 08, 2022 | 16.99 | 17.20 | 16.77 | 16.95 | 420,971 | -0.09(-0.53%) |
Apr 07, 2022 | 17.46 | 17.60 | 16.79 | 17.04 | 673,395 | -0.42(-2.41%) |
Apr 06, 2022 | 17.42 | 17.84 | 17.10 | 17.46 | 557,701 | -0.20(-1.13%) |
Apr 05, 2022 | 18.49 | 18.59 | 17.62 | 17.66 | 594,136 | -0.83(-4.49%) |
Apr 04, 2022 | 18.53 | 18.80 | 18.05 | 18.49 | 479,115 | -0.02(-0.11%) |