Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.06 | 16.42 | 15.97 | 16.42 | 55,532 | +0.46(+2.87%) |
Jun 29, 2022 | 15.62 | 16.00 | 15.59 | 15.97 | 40,720 | +0.35(+2.23%) |
Jun 28, 2022 | 15.47 | 15.62 | 15.38 | 15.62 | 41,262 | +0.24(+1.55%) |
Jun 27, 2022 | 15.55 | 15.55 | 15.28 | 15.38 | 40,450 | +0.06(+0.36%) |
Jun 24, 2022 | 15.34 | 15.39 | 15.27 | 15.32 | 77,021 | +0.11(+0.72%) |
Jun 23, 2022 | 15.19 | 15.31 | 15.17 | 15.21 | 66,118 | +0.09(+0.61%) |
Jun 22, 2022 | 15.06 | 15.19 | 15.05 | 15.12 | 58,816 | +0.14(+0.93%) |
Jun 21, 2022 | 15.45 | 15.51 | 14.93 | 14.98 | 364,837 | -0.42(-2.73%) |
Jun 17, 2022 | 15.27 | 15.49 | 15.27 | 15.40 | 28,777 | +0.05(+0.36%) |
Jun 16, 2022 | 15.86 | 15.87 | 15.13 | 15.35 | 137,993 | -0.51(-3.23%) |
Jun 15, 2022 | 16.12 | 16.31 | 15.73 | 15.86 | 14,272 | +0.04(+0.23%) |
Jun 14, 2022 | 16.00 | 16.00 | 15.80 | 15.82 | 26,655 | -0.14(-0.86%) |
Jun 13, 2022 | 16.00 | 16.13 | 15.93 | 15.96 | 57,887 | -0.25(-1.52%) |
Jun 10, 2022 | 16.25 | 16.28 | 16.18 | 16.21 | 36,471 | -0.08(-0.51%) |
Jun 09, 2022 | 16.35 | 16.43 | 16.26 | 16.29 | 79,034 | -0.06(-0.39%) |
Jun 08, 2022 | 16.44 | 16.51 | 16.35 | 16.35 | 41,799 | -0.05(-0.28%) |
Jun 07, 2022 | 16.43 | 16.47 | 16.39 | 16.40 | 51,355 | +0.00(+0.00%) |
Jun 06, 2022 | 16.50 | 16.54 | 16.30 | 16.40 | 80,560 | -0.16(-0.99%) |
Jun 03, 2022 | 16.87 | 17.24 | 16.55 | 16.56 | 23,588 | -0.39(-2.32%) |
Jun 02, 2022 | 16.80 | 17.06 | 16.75 | 16.96 | 60,589 | +0.26(+1.53%) |
Jun 01, 2022 | 16.75 | 16.87 | 16.69 | 16.70 | 25,174 | -0.01(-0.05%) |
May 31, 2022 | 16.56 | 16.72 | 16.48 | 16.71 | 57,864 | +0.18(+1.11%) |
May 27, 2022 | 16.44 | 16.61 | 16.41 | 16.53 | 46,549 | +0.15(+0.89%) |
May 26, 2022 | 16.14 | 16.43 | 16.14 | 16.38 | 53,638 | +0.28(+1.76%) |
May 25, 2022 | 15.88 | 16.18 | 15.87 | 16.10 | 107,616 | +0.12(+0.74%) |
May 24, 2022 | 15.76 | 16.10 | 15.71 | 15.98 | 81,348 | +0.33(+2.10%) |
May 23, 2022 | 15.59 | 15.77 | 15.59 | 15.65 | 41,275 | +0.06(+0.37%) |
May 20, 2022 | 15.60 | 15.70 | 15.55 | 15.59 | 39,594 | +0.02(+0.12%) |
May 19, 2022 | 15.62 | 15.70 | 15.55 | 15.57 | 25,779 | -0.05(-0.29%) |
May 18, 2022 | 15.62 | 15.69 | 15.62 | 15.62 | 32,755 | -0.07(-0.46%) |
May 17, 2022 | 15.78 | 15.82 | 15.68 | 15.69 | 44,489 | -0.09(-0.58%) |
May 16, 2022 | 15.83 | 15.87 | 15.75 | 15.78 | 32,497 | +0.07(+0.46%) |
May 13, 2022 | 15.80 | 15.87 | 15.69 | 15.71 | 53,816 | -0.10(-0.63%) |
May 12, 2022 | 15.73 | 15.87 | 15.73 | 15.81 | 49,560 | +0.01(+0.06%) |
May 11, 2022 | 15.94 | 15.94 | 15.76 | 15.80 | 67,208 | -0.15(-0.97%) |
May 10, 2022 | 16.02 | 16.04 | 15.94 | 15.96 | 26,791 | -0.03(-0.17%) |
May 09, 2022 | 15.95 | 16.07 | 15.88 | 15.98 | 67,423 | -0.03(-0.20%) |
May 06, 2022 | 15.99 | 16.09 | 15.98 | 16.01 | 61,652 | -0.00(-0.03%) |
May 05, 2022 | 16.17 | 16.17 | 16.02 | 16.02 | 52,997 | -0.15(-0.90%) |
May 04, 2022 | 16.24 | 16.63 | 16.06 | 16.17 | 29,985 | -0.01(-0.06%) |
May 03, 2022 | 16.27 | 16.42 | 16.17 | 16.17 | 42,338 | -0.17(-1.06%) |
May 02, 2022 | 16.37 | 16.50 | 16.23 | 16.35 | 29,915 | -0.03(-0.17%) |
Apr 29, 2022 | 16.38 | 16.39 | 16.27 | 16.37 | 29,628 | -0.01(-0.06%) |
Apr 28, 2022 | 16.17 | 16.39 | 16.17 | 16.38 | 31,321 | +0.13(+0.78%) |
Apr 27, 2022 | 16.10 | 16.41 | 16.10 | 16.26 | 51,299 | +0.09(+0.56%) |
Apr 26, 2022 | 16.22 | 16.26 | 16.05 | 16.17 | 63,923 | +0.01(+0.06%) |
Apr 25, 2022 | 16.19 | 16.32 | 16.14 | 16.16 | 51,507 | -0.19(-1.15%) |
Apr 22, 2022 | 16.30 | 16.46 | 16.30 | 16.34 | 38,440 | +0.03(+0.20%) |
Apr 21, 2022 | 16.42 | 16.51 | 16.29 | 16.31 | 40,178 | -0.12(-0.70%) |
Apr 20, 2022 | 16.14 | 16.47 | 16.14 | 16.43 | 52,299 | +0.25(+1.57%) |
Apr 19, 2022 | 16.39 | 16.44 | 16.16 | 16.17 | 93,033 | -0.17(-1.06%) |
Apr 18, 2022 | 16.25 | 16.39 | 16.25 | 16.35 | 50,689 | +0.04(+0.22%) |
Apr 14, 2022 | 16.43 | 16.48 | 16.28 | 16.31 | 34,840 | -0.11(-0.66%) |
Apr 13, 2022 | 16.47 | 16.70 | 16.42 | 16.42 | 53,791 | -0.14(-0.82%) |
Apr 12, 2022 | 16.64 | 16.70 | 16.55 | 16.55 | 29,640 | -0.05(-0.27%) |
Apr 11, 2022 | 16.66 | 16.73 | 16.52 | 16.60 | 31,433 | -0.15(-0.87%) |
Apr 08, 2022 | 16.75 | 16.84 | 16.72 | 16.75 | 44,511 | -0.06(-0.38%) |
Apr 07, 2022 | 16.85 | 16.91 | 16.76 | 16.81 | 36,553 | -0.07(-0.43%) |
Apr 06, 2022 | 17.07 | 17.07 | 16.88 | 16.88 | 37,464 | -0.14(-0.80%) |
Apr 05, 2022 | 17.07 | 17.17 | 16.90 | 17.02 | 34,738 | -0.17(-1.00%) |
Apr 04, 2022 | 17.16 | 17.46 | 17.13 | 17.19 | 86,175 | +0.00(+0.00%) |