Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.85 | 17.35 | 16.70 | 17.24 | 440,081 | +0.01(+0.05%) |
Jun 29, 2022 | 17.72 | 17.72 | 16.81 | 17.23 | 632,788 | -0.28(-1.58%) |
Jun 28, 2022 | 17.84 | 17.93 | 17.36 | 17.51 | 617,302 | +0.05(+0.28%) |
Jun 27, 2022 | 16.87 | 17.55 | 16.77 | 17.46 | 761,213 | +0.93(+5.61%) |
Jun 24, 2022 | 16.07 | 16.97 | 15.90 | 16.53 | 1,157,325 | +0.67(+4.20%) |
Jun 23, 2022 | 16.83 | 17.05 | 15.57 | 15.86 | 845,236 | -0.74(-4.46%) |
Jun 22, 2022 | 17.08 | 17.32 | 16.51 | 16.60 | 757,048 | -0.99(-5.64%) |
Jun 21, 2022 | 17.14 | 18.07 | 16.97 | 17.59 | 841,555 | +0.52(+3.05%) |
Jun 17, 2022 | 17.98 | 18.29 | 17.06 | 17.07 | 960,720 | -0.86(-4.80%) |
Jun 16, 2022 | 17.88 | 18.01 | 17.35 | 17.94 | 622,442 | -0.33(-1.82%) |
Jun 15, 2022 | 18.18 | 18.37 | 17.80 | 18.27 | 614,624 | +0.08(+0.44%) |
Jun 14, 2022 | 18.35 | 18.84 | 18.00 | 18.19 | 459,197 | -0.16(-0.88%) |
Jun 13, 2022 | 18.75 | 18.90 | 18.16 | 18.35 | 456,979 | -1.04(-5.38%) |
Jun 10, 2022 | 18.57 | 19.45 | 18.37 | 19.39 | 507,886 | +0.57(+3.01%) |
Jun 09, 2022 | 19.71 | 19.73 | 18.60 | 18.83 | 557,694 | -1.15(-5.75%) |
Jun 08, 2022 | 20.17 | 20.17 | 19.46 | 19.98 | 495,248 | -0.16(-0.80%) |
Jun 07, 2022 | 19.56 | 20.21 | 19.56 | 20.14 | 465,006 | +0.35(+1.76%) |
Jun 06, 2022 | 20.02 | 20.09 | 19.61 | 19.79 | 378,362 | +0.02(+0.08%) |
Jun 03, 2022 | 19.37 | 19.83 | 19.12 | 19.77 | 421,723 | +0.49(+2.52%) |
Jun 02, 2022 | 19.91 | 20.14 | 19.03 | 19.29 | 524,864 | -0.62(-3.13%) |
Jun 01, 2022 | 19.58 | 20.11 | 19.47 | 19.91 | 908,872 | +0.40(+2.03%) |
May 31, 2022 | 19.98 | 20.16 | 19.35 | 19.52 | 790,316 | -0.31(-1.55%) |
May 27, 2022 | 19.90 | 19.97 | 19.33 | 19.82 | 422,590 | +0.01(+0.04%) |
May 26, 2022 | 19.97 | 20.05 | 19.34 | 19.81 | 500,157 | +0.03(+0.16%) |
May 25, 2022 | 19.41 | 19.93 | 19.18 | 19.78 | 724,019 | +0.48(+2.47%) |
May 24, 2022 | 19.47 | 19.67 | 19.03 | 19.30 | 599,335 | -0.42(-2.13%) |
May 23, 2022 | 19.09 | 20.11 | 18.82 | 19.73 | 667,132 | +0.74(+3.92%) |
May 20, 2022 | 19.14 | 19.41 | 18.42 | 18.98 | 965,173 | -0.08(-0.42%) |
May 19, 2022 | 19.01 | 19.36 | 18.76 | 19.06 | 647,600 | -0.16(-0.84%) |
May 18, 2022 | 19.20 | 19.50 | 18.76 | 19.22 | 694,938 | +0.20(+1.06%) |
May 17, 2022 | 19.21 | 19.38 | 18.49 | 19.02 | 700,955 | +0.00(+0.00%) |
May 16, 2022 | 17.95 | 19.05 | 17.92 | 19.02 | 1,071,804 | +1.28(+7.20%) |
May 13, 2022 | 17.57 | 18.16 | 17.44 | 17.74 | 881,313 | +0.52(+3.00%) |
May 12, 2022 | 17.57 | 17.58 | 16.64 | 17.23 | 793,073 | -0.44(-2.52%) |
May 11, 2022 | 17.67 | 18.04 | 17.50 | 17.67 | 576,073 | +0.17(+0.97%) |
May 10, 2022 | 16.61 | 17.52 | 16.39 | 17.50 | 792,387 | +1.18(+7.24%) |
May 09, 2022 | 17.94 | 18.04 | 16.19 | 16.32 | 810,159 | -2.09(-11.37%) |
May 06, 2022 | 18.00 | 18.46 | 17.75 | 18.42 | 1,267,850 | +0.56(+3.12%) |
May 05, 2022 | 18.33 | 18.33 | 17.57 | 17.86 | 755,812 | -0.22(-1.21%) |
May 04, 2022 | 17.78 | 18.37 | 17.26 | 18.08 | 800,171 | +0.45(+2.57%) |
May 03, 2022 | 17.07 | 17.91 | 17.07 | 17.62 | 553,230 | +0.55(+3.22%) |
May 02, 2022 | 17.07 | 17.24 | 16.48 | 17.07 | 935,345 | -0.02(-0.09%) |
Apr 29, 2022 | 18.01 | 18.24 | 17.06 | 17.09 | 861,019 | -0.98(-5.42%) |
Apr 28, 2022 | 18.15 | 18.58 | 17.71 | 18.07 | 1,791,162 | +0.05(+0.27%) |
Apr 27, 2022 | 16.68 | 18.02 | 16.68 | 18.02 | 3,219,547 | +1.43(+8.63%) |
Apr 26, 2022 | 16.26 | 16.71 | 15.96 | 16.59 | 1,279,787 | +0.40(+2.50%) |
Apr 25, 2022 | 16.09 | 16.20 | 15.61 | 16.18 | 3,188,569 | -0.28(-1.72%) |
Apr 22, 2022 | 17.23 | 17.38 | 16.41 | 16.47 | 1,088,798 | -0.80(-4.64%) |
Apr 21, 2022 | 17.59 | 17.65 | 17.01 | 17.27 | 2,027,125 | -0.24(-1.39%) |
Apr 20, 2022 | 17.23 | 17.59 | 17.14 | 17.51 | 1,595,606 | +0.28(+1.64%) |
Apr 19, 2022 | 16.77 | 17.33 | 16.11 | 17.23 | 2,500,453 | +0.45(+2.70%) |
Apr 18, 2022 | 16.75 | 17.04 | 16.46 | 16.77 | 692,947 | +0.06(+0.34%) |
Apr 14, 2022 | 16.70 | 16.82 | 16.27 | 16.72 | 852,599 | +0.05(+0.29%) |
Apr 13, 2022 | 16.47 | 16.68 | 16.09 | 16.67 | 1,154,439 | +0.19(+1.18%) |
Apr 12, 2022 | 16.31 | 16.54 | 16.13 | 16.47 | 1,198,672 | +0.32(+2.00%) |
Apr 11, 2022 | 16.01 | 16.23 | 15.53 | 16.15 | 1,187,392 | +0.14(+0.86%) |
Apr 08, 2022 | 15.89 | 16.23 | 15.89 | 16.01 | 641,534 | +0.14(+0.87%) |
Apr 07, 2022 | 15.84 | 16.11 | 15.57 | 15.88 | 1,498,943 | +0.23(+1.45%) |
Apr 06, 2022 | 15.28 | 16.13 | 15.28 | 15.65 | 1,130,426 | +0.50(+3.31%) |
Apr 05, 2022 | 15.16 | 15.41 | 14.98 | 15.15 | 833,736 | +0.01(+0.05%) |
Apr 04, 2022 | 15.36 | 15.46 | 14.89 | 15.14 | 820,109 | -0.11(-0.69%) |