Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.15 | 15.48 | 15.06 | 15.34 | 205,507 | -0.05(-0.32%) |
Jun 29, 2022 | 15.36 | 15.39 | 15.20 | 15.38 | 73,300 | +0.01(+0.06%) |
Jun 28, 2022 | 15.74 | 15.94 | 15.35 | 15.38 | 103,274 | -0.23(-1.49%) |
Jun 27, 2022 | 15.54 | 15.72 | 15.45 | 15.61 | 128,553 | +0.10(+0.66%) |
Jun 24, 2022 | 15.38 | 15.60 | 15.32 | 15.51 | 277,117 | +0.25(+1.65%) |
Jun 23, 2022 | 15.11 | 15.35 | 15.06 | 15.25 | 114,215 | +0.19(+1.24%) |
Jun 22, 2022 | 14.81 | 15.32 | 14.81 | 15.07 | 107,143 | +0.14(+0.94%) |
Jun 21, 2022 | 14.97 | 15.18 | 14.79 | 14.93 | 112,720 | +0.16(+1.07%) |
Jun 17, 2022 | 14.72 | 14.96 | 14.62 | 14.77 | 340,140 | +0.17(+1.15%) |
Jun 16, 2022 | 14.93 | 14.97 | 14.53 | 14.60 | 218,911 | -0.46(-3.04%) |
Jun 15, 2022 | 15.00 | 15.25 | 14.86 | 15.06 | 157,616 | +0.20(+1.32%) |
Jun 14, 2022 | 14.79 | 14.89 | 14.40 | 14.86 | 348,798 | +0.11(+0.76%) |
Jun 13, 2022 | 15.18 | 15.21 | 14.55 | 14.75 | 433,195 | -0.58(-3.77%) |
Jun 10, 2022 | 15.39 | 15.48 | 15.22 | 15.33 | 165,791 | -0.23(-1.50%) |
Jun 09, 2022 | 15.75 | 16.04 | 15.53 | 15.56 | 92,483 | -0.13(-0.83%) |
Jun 08, 2022 | 16.28 | 16.28 | 15.64 | 15.69 | 130,324 | -0.74(-4.49%) |
Jun 07, 2022 | 16.08 | 16.48 | 15.99 | 16.43 | 119,465 | +0.33(+2.03%) |
Jun 06, 2022 | 16.19 | 16.22 | 15.96 | 16.10 | 81,834 | +0.08(+0.52%) |
Jun 03, 2022 | 16.14 | 16.14 | 15.96 | 16.02 | 75,044 | -0.23(-1.43%) |
Jun 02, 2022 | 16.20 | 16.30 | 15.95 | 16.25 | 61,578 | -0.06(-0.34%) |
Jun 01, 2022 | 16.48 | 16.50 | 16.06 | 16.31 | 105,035 | -0.11(-0.68%) |
May 31, 2022 | 16.45 | 16.69 | 16.31 | 16.42 | 167,803 | -0.20(-1.18%) |
May 27, 2022 | 16.35 | 16.68 | 16.25 | 16.62 | 95,334 | +0.36(+2.24%) |
May 26, 2022 | 16.22 | 16.42 | 16.20 | 16.25 | 74,798 | +0.21(+1.28%) |
May 25, 2022 | 15.90 | 16.17 | 15.88 | 16.05 | 79,116 | +0.09(+0.58%) |
May 24, 2022 | 15.50 | 15.97 | 15.39 | 15.95 | 111,285 | +0.36(+2.33%) |
May 23, 2022 | 15.68 | 15.79 | 15.48 | 15.59 | 105,999 | +0.06(+0.36%) |
May 20, 2022 | 15.73 | 15.73 | 15.21 | 15.53 | 223,000 | +0.03(+0.18%) |
May 19, 2022 | 15.76 | 15.95 | 15.44 | 15.51 | 190,503 | -0.44(-2.75%) |
May 18, 2022 | 16.27 | 16.37 | 15.77 | 15.94 | 213,110 | -0.49(-2.95%) |
May 17, 2022 | 16.03 | 16.49 | 15.98 | 16.43 | 144,636 | +0.57(+3.59%) |
May 16, 2022 | 15.69 | 16.04 | 15.66 | 15.86 | 116,162 | +0.12(+0.77%) |
May 13, 2022 | 15.66 | 15.81 | 15.48 | 15.74 | 141,386 | +0.21(+1.38%) |
May 12, 2022 | 15.56 | 15.63 | 15.30 | 15.53 | 133,581 | -0.04(-0.24%) |
May 11, 2022 | 15.77 | 15.94 | 15.45 | 15.56 | 134,443 | -0.07(-0.48%) |
May 10, 2022 | 15.96 | 16.11 | 15.51 | 15.64 | 219,459 | -0.21(-1.35%) |
May 09, 2022 | 16.05 | 16.15 | 15.79 | 15.85 | 130,927 | -0.23(-1.45%) |
May 06, 2022 | 16.10 | 16.18 | 15.83 | 16.08 | 115,777 | -0.02(-0.12%) |
May 05, 2022 | 16.50 | 16.58 | 15.94 | 16.10 | 113,357 | -0.56(-3.36%) |
May 04, 2022 | 16.45 | 16.74 | 16.29 | 16.66 | 96,123 | +0.32(+1.94%) |
May 03, 2022 | 16.01 | 16.44 | 15.85 | 16.35 | 229,534 | +0.26(+1.62%) |
May 02, 2022 | 16.29 | 16.36 | 15.82 | 16.08 | 192,940 | -0.10(-0.63%) |
Apr 29, 2022 | 16.82 | 16.82 | 16.15 | 16.19 | 201,325 | -0.67(-3.98%) |
Apr 28, 2022 | 16.64 | 16.90 | 16.37 | 16.86 | 109,652 | +0.40(+2.44%) |
Apr 27, 2022 | 16.67 | 16.78 | 16.44 | 16.46 | 186,351 | -0.28(-1.67%) |
Apr 26, 2022 | 16.94 | 17.30 | 16.69 | 16.74 | 196,732 | -0.35(-2.02%) |
Apr 25, 2022 | 17.04 | 17.10 | 16.58 | 17.08 | 238,559 | +0.07(+0.38%) |
Apr 22, 2022 | 17.16 | 17.24 | 17.00 | 17.02 | 235,716 | -0.21(-1.24%) |
Apr 21, 2022 | 17.42 | 17.47 | 17.20 | 17.23 | 104,665 | -0.04(-0.22%) |
Apr 20, 2022 | 17.20 | 17.44 | 17.15 | 17.27 | 116,348 | +0.15(+0.87%) |
Apr 19, 2022 | 17.05 | 17.24 | 17.04 | 17.12 | 93,234 | +0.14(+0.82%) |
Apr 18, 2022 | 16.90 | 17.14 | 16.87 | 16.98 | 115,367 | -0.10(-0.60%) |
Apr 14, 2022 | 17.21 | 17.29 | 17.03 | 17.08 | 119,409 | -0.08(-0.49%) |
Apr 13, 2022 | 17.02 | 17.25 | 16.95 | 17.17 | 87,096 | +0.16(+0.93%) |
Apr 12, 2022 | 16.97 | 17.26 | 16.94 | 17.01 | 149,518 | +0.07(+0.44%) |
Apr 11, 2022 | 16.98 | 17.25 | 16.89 | 16.93 | 108,874 | -0.18(-1.04%) |
Apr 08, 2022 | 16.92 | 17.25 | 16.92 | 17.11 | 122,872 | +0.09(+0.55%) |
Apr 07, 2022 | 17.08 | 17.15 | 16.86 | 17.02 | 138,757 | -0.17(-0.98%) |
Apr 06, 2022 | 17.05 | 17.34 | 17.00 | 17.19 | 167,136 | +0.00(+0.00%) |
Apr 05, 2022 | 17.40 | 17.65 | 17.19 | 17.19 | 151,749 | -0.26(-1.50%) |
Apr 04, 2022 | 17.64 | 17.64 | 17.25 | 17.45 | 146,181 | -0.24(-1.37%) |