Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.15 | 18.41 | 17.89 | 18.26 | 277,420 | +0.36(+2.00%) |
Jul 28, 2022 | 17.67 | 17.93 | 17.59 | 17.90 | 132,195 | +0.39(+2.20%) |
Jul 27, 2022 | 17.16 | 17.57 | 17.02 | 17.51 | 269,531 | +0.60(+3.52%) |
Jul 26, 2022 | 16.86 | 17.08 | 16.86 | 16.92 | 186,566 | +0.06(+0.33%) |
Jul 25, 2022 | 16.65 | 16.94 | 16.51 | 16.86 | 173,481 | +0.30(+1.83%) |
Jul 22, 2022 | 16.61 | 16.66 | 16.39 | 16.56 | 185,363 | +0.02(+0.11%) |
Jul 21, 2022 | 16.37 | 16.56 | 16.06 | 16.54 | 289,500 | +0.00(+0.00%) |
Jul 20, 2022 | 16.59 | 16.72 | 16.44 | 16.54 | 276,462 | +0.05(+0.28%) |
Jul 19, 2022 | 16.13 | 16.51 | 16.13 | 16.50 | 341,425 | +0.56(+3.51%) |
Jul 18, 2022 | 16.20 | 16.40 | 15.87 | 15.94 | 207,214 | -0.17(-1.03%) |
Jul 15, 2022 | 16.03 | 16.20 | 15.81 | 16.10 | 253,486 | +0.35(+2.21%) |
Jul 14, 2022 | 15.67 | 15.82 | 15.63 | 15.75 | 178,669 | -0.16(-0.98%) |
Jul 13, 2022 | 15.95 | 16.12 | 15.75 | 15.91 | 262,519 | -0.26(-1.59%) |
Jul 12, 2022 | 15.96 | 16.24 | 15.96 | 16.17 | 238,544 | +0.11(+0.69%) |
Jul 11, 2022 | 16.17 | 16.33 | 15.98 | 16.06 | 216,694 | -0.24(-1.46%) |
Jul 08, 2022 | 16.40 | 16.49 | 16.22 | 16.29 | 208,297 | -0.14(-0.84%) |
Jul 07, 2022 | 16.54 | 16.63 | 16.37 | 16.43 | 198,857 | +0.05(+0.34%) |
Jul 06, 2022 | 16.46 | 16.58 | 16.05 | 16.38 | 335,289 | -0.09(-0.56%) |
Jul 05, 2022 | 16.39 | 16.50 | 16.15 | 16.47 | 426,852 | -0.17(-1.05%) |
Jul 01, 2022 | 16.39 | 16.79 | 16.37 | 16.64 | 309,900 | +0.18(+1.11%) |
Jun 30, 2022 | 16.31 | 16.69 | 16.14 | 16.46 | 377,985 | -0.07(-0.44%) |
Jun 29, 2022 | 16.52 | 16.59 | 16.29 | 16.53 | 243,639 | -0.10(-0.61%) |
Jun 28, 2022 | 16.94 | 17.07 | 16.62 | 16.63 | 211,473 | -0.13(-0.77%) |
Jun 27, 2022 | 16.96 | 17.09 | 16.76 | 16.76 | 396,836 | -0.13(-0.76%) |
Jun 24, 2022 | 16.57 | 17.00 | 16.57 | 16.89 | 501,875 | +0.40(+2.45%) |
Jun 23, 2022 | 16.26 | 16.61 | 16.09 | 16.49 | 334,160 | +0.24(+1.47%) |
Jun 22, 2022 | 16.22 | 16.65 | 16.22 | 16.25 | 364,534 | -0.22(-1.34%) |
Jun 21, 2022 | 16.55 | 16.81 | 16.41 | 16.47 | 462,567 | +0.13(+0.79%) |
Jun 17, 2022 | 16.22 | 16.58 | 16.09 | 16.34 | 589,961 | +0.13(+0.79%) |
Jun 16, 2022 | 16.41 | 16.41 | 15.98 | 16.21 | 383,326 | -0.56(-3.34%) |
Jun 15, 2022 | 16.70 | 17.07 | 16.59 | 16.77 | 425,569 | +0.25(+1.54%) |
Jun 14, 2022 | 16.52 | 16.58 | 16.25 | 16.52 | 497,209 | -0.06(-0.38%) |
Jun 13, 2022 | 17.09 | 17.11 | 16.52 | 16.58 | 365,867 | -0.87(-4.99%) |
Jun 10, 2022 | 17.53 | 17.72 | 17.28 | 17.45 | 327,691 | -0.38(-2.14%) |
Jun 09, 2022 | 18.32 | 18.32 | 17.80 | 17.83 | 226,910 | -0.52(-2.82%) |
Jun 08, 2022 | 18.75 | 18.75 | 18.19 | 18.35 | 279,306 | -0.50(-2.65%) |
Jun 07, 2022 | 18.29 | 18.89 | 18.29 | 18.85 | 368,532 | +0.40(+2.16%) |
Jun 06, 2022 | 18.53 | 18.55 | 18.16 | 18.45 | 343,460 | +0.12(+0.64%) |
Jun 03, 2022 | 18.53 | 18.56 | 18.20 | 18.33 | 329,838 | -0.27(-1.46%) |
Jun 02, 2022 | 18.42 | 18.63 | 18.21 | 18.60 | 224,286 | +0.14(+0.74%) |
Jun 01, 2022 | 18.61 | 18.65 | 18.20 | 18.47 | 286,237 | -0.04(-0.20%) |
May 31, 2022 | 18.50 | 18.65 | 18.24 | 18.50 | 537,717 | -0.17(-0.92%) |
May 27, 2022 | 18.55 | 18.77 | 18.53 | 18.68 | 297,818 | +0.15(+0.78%) |
May 26, 2022 | 18.64 | 18.86 | 18.50 | 18.53 | 293,368 | -0.11(-0.58%) |
May 25, 2022 | 18.63 | 18.78 | 18.48 | 18.64 | 465,422 | -0.19(-1.01%) |
May 24, 2022 | 18.45 | 18.86 | 18.14 | 18.83 | 271,825 | +0.40(+2.17%) |
May 23, 2022 | 18.56 | 18.74 | 18.27 | 18.43 | 347,477 | +0.07(+0.39%) |
May 20, 2022 | 18.73 | 18.73 | 18.08 | 18.36 | 785,485 | -0.15(-0.78%) |
May 19, 2022 | 18.76 | 19.02 | 18.50 | 18.50 | 390,278 | -0.46(-2.44%) |
May 18, 2022 | 19.55 | 19.58 | 18.88 | 18.97 | 434,191 | -0.61(-3.10%) |
May 17, 2022 | 19.34 | 19.70 | 19.21 | 19.57 | 238,699 | +0.49(+2.57%) |
May 16, 2022 | 18.88 | 19.11 | 18.64 | 19.08 | 384,086 | +0.17(+0.91%) |
May 13, 2022 | 18.61 | 18.93 | 18.42 | 18.91 | 429,455 | +0.42(+2.26%) |
May 12, 2022 | 18.27 | 18.51 | 17.91 | 18.49 | 560,458 | +0.33(+1.80%) |
May 11, 2022 | 18.38 | 18.65 | 17.98 | 18.17 | 488,151 | -0.05(-0.30%) |
May 10, 2022 | 18.73 | 18.84 | 17.87 | 18.22 | 393,298 | -0.35(-1.90%) |
May 09, 2022 | 18.82 | 18.91 | 18.46 | 18.58 | 412,046 | -0.42(-2.20%) |
May 06, 2022 | 18.91 | 19.35 | 18.47 | 18.99 | 545,231 | +0.19(+1.01%) |
May 05, 2022 | 19.33 | 19.34 | 18.52 | 18.80 | 381,944 | -0.68(-3.49%) |
May 04, 2022 | 19.07 | 19.53 | 18.75 | 19.48 | 443,794 | +0.46(+2.43%) |
May 03, 2022 | 18.97 | 19.15 | 18.67 | 19.02 | 324,327 | +0.06(+0.33%) |