Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.06 | 18.10 | 17.89 | 17.98 | 191,898 | +0.04(+0.20%) |
Jul 28, 2022 | 17.85 | 18.08 | 17.64 | 17.94 | 126,494 | +0.10(+0.54%) |
Jul 27, 2022 | 17.78 | 17.90 | 17.65 | 17.85 | 90,662 | +0.14(+0.79%) |
Jul 26, 2022 | 17.55 | 17.90 | 17.52 | 17.71 | 109,298 | +0.07(+0.40%) |
Jul 25, 2022 | 17.62 | 17.80 | 17.58 | 17.64 | 121,227 | +0.02(+0.10%) |
Jul 22, 2022 | 17.80 | 18.03 | 17.48 | 17.62 | 165,597 | -0.16(-0.88%) |
Jul 21, 2022 | 17.69 | 17.90 | 17.63 | 17.78 | 143,778 | -0.05(-0.29%) |
Jul 20, 2022 | 18.00 | 18.06 | 17.71 | 17.83 | 147,722 | -0.21(-1.15%) |
Jul 19, 2022 | 17.67 | 18.09 | 17.66 | 18.04 | 95,358 | +0.45(+2.57%) |
Jul 18, 2022 | 17.99 | 18.07 | 17.47 | 17.59 | 130,349 | -0.17(-0.93%) |
Jul 15, 2022 | 17.51 | 17.92 | 17.51 | 17.75 | 181,585 | +0.32(+1.84%) |
Jul 14, 2022 | 17.57 | 17.64 | 17.28 | 17.43 | 210,640 | -0.53(-2.95%) |
Jul 13, 2022 | 17.83 | 18.12 | 17.83 | 17.96 | 61,696 | -0.06(-0.34%) |
Jul 12, 2022 | 18.18 | 18.31 | 17.89 | 18.02 | 100,486 | -0.17(-0.91%) |
Jul 11, 2022 | 18.13 | 18.36 | 18.08 | 18.19 | 80,097 | -0.03(-0.19%) |
Jul 08, 2022 | 17.93 | 18.26 | 17.93 | 18.22 | 61,162 | +0.20(+1.11%) |
Jul 07, 2022 | 17.79 | 18.06 | 17.79 | 18.02 | 70,310 | +0.23(+1.32%) |
Jul 06, 2022 | 17.72 | 17.97 | 17.64 | 17.79 | 67,972 | +0.10(+0.54%) |
Jul 05, 2022 | 17.42 | 17.76 | 17.18 | 17.69 | 79,938 | +0.15(+0.84%) |
Jul 01, 2022 | 17.27 | 17.66 | 17.13 | 17.54 | 58,452 | +0.22(+1.25%) |
Jun 30, 2022 | 17.29 | 17.42 | 17.06 | 17.33 | 94,633 | +0.11(+0.66%) |
Jun 29, 2022 | 17.14 | 17.31 | 16.94 | 17.21 | 87,926 | +0.10(+0.56%) |
Jun 28, 2022 | 17.58 | 17.64 | 17.01 | 17.12 | 104,878 | -0.34(-1.94%) |
Jun 27, 2022 | 17.38 | 17.56 | 17.25 | 17.46 | 76,105 | +0.06(+0.35%) |
Jun 24, 2022 | 17.06 | 17.41 | 16.86 | 17.39 | 83,254 | +0.45(+2.67%) |
Jun 23, 2022 | 16.61 | 16.94 | 16.52 | 16.94 | 117,648 | +0.56(+3.39%) |
Jun 22, 2022 | 16.22 | 16.63 | 16.22 | 16.39 | 116,730 | +0.06(+0.37%) |
Jun 21, 2022 | 16.12 | 16.42 | 16.12 | 16.33 | 101,482 | +0.41(+2.57%) |
Jun 17, 2022 | 15.67 | 16.10 | 15.67 | 15.92 | 113,428 | +0.17(+1.06%) |
Jun 16, 2022 | 16.01 | 16.10 | 15.63 | 15.75 | 161,585 | -0.60(-3.70%) |
Jun 15, 2022 | 16.00 | 16.46 | 16.00 | 16.35 | 128,099 | +0.41(+2.60%) |
Jun 14, 2022 | 16.09 | 16.15 | 15.80 | 15.94 | 139,939 | -0.22(-1.34%) |
Jun 13, 2022 | 16.68 | 16.76 | 16.07 | 16.16 | 239,082 | -0.86(-5.07%) |
Jun 10, 2022 | 17.33 | 17.33 | 16.97 | 17.02 | 146,688 | -0.54(-3.10%) |
Jun 09, 2022 | 17.64 | 17.82 | 17.50 | 17.56 | 165,140 | -0.11(-0.64%) |
Jun 08, 2022 | 17.81 | 17.98 | 17.65 | 17.68 | 76,777 | -0.19(-1.06%) |
Jun 07, 2022 | 17.66 | 17.89 | 17.52 | 17.87 | 89,227 | +0.27(+1.52%) |
Jun 06, 2022 | 17.79 | 17.87 | 17.54 | 17.60 | 97,699 | -0.11(-0.63%) |
Jun 03, 2022 | 17.89 | 18.08 | 17.71 | 17.71 | 50,833 | -0.31(-1.73%) |
Jun 02, 2022 | 17.77 | 18.02 | 17.55 | 18.02 | 53,305 | +0.24(+1.36%) |
Jun 01, 2022 | 18.09 | 18.16 | 17.65 | 17.78 | 118,160 | -0.29(-1.62%) |
May 31, 2022 | 18.51 | 18.51 | 17.94 | 18.07 | 124,699 | -0.28(-1.51%) |
May 27, 2022 | 17.87 | 18.35 | 17.82 | 18.35 | 93,756 | +0.54(+3.01%) |
May 26, 2022 | 17.73 | 17.91 | 17.56 | 17.81 | 73,901 | +0.25(+1.43%) |
May 25, 2022 | 17.56 | 17.70 | 17.42 | 17.56 | 64,226 | +0.02(+0.10%) |
May 24, 2022 | 17.56 | 17.58 | 17.33 | 17.55 | 65,490 | -0.03(-0.15%) |
May 23, 2022 | 17.70 | 17.72 | 17.51 | 17.57 | 99,602 | +0.05(+0.30%) |
May 20, 2022 | 17.68 | 17.76 | 17.20 | 17.52 | 88,142 | +0.10(+0.55%) |
May 19, 2022 | 17.29 | 17.61 | 17.29 | 17.43 | 83,160 | -0.12(-0.68%) |
May 18, 2022 | 17.89 | 17.89 | 17.44 | 17.54 | 77,792 | -0.45(-2.48%) |
May 17, 2022 | 17.73 | 18.14 | 17.61 | 17.99 | 69,776 | +0.43(+2.44%) |
May 16, 2022 | 17.40 | 17.61 | 17.32 | 17.56 | 121,288 | +0.30(+1.74%) |
May 13, 2022 | 17.30 | 17.53 | 17.26 | 17.26 | 114,515 | +0.11(+0.65%) |
May 12, 2022 | 17.01 | 17.24 | 16.96 | 17.15 | 98,404 | +0.04(+0.25%) |
May 11, 2022 | 17.35 | 17.68 | 17.09 | 17.11 | 86,685 | -0.24(-1.39%) |
May 10, 2022 | 17.41 | 17.51 | 17.13 | 17.35 | 89,852 | +0.14(+0.80%) |
May 09, 2022 | 17.98 | 18.10 | 17.16 | 17.21 | 212,444 | -1.06(-5.83%) |
May 06, 2022 | 18.23 | 18.37 | 17.94 | 18.27 | 57,292 | -0.06(-0.33%) |
May 05, 2022 | 18.77 | 18.89 | 18.20 | 18.33 | 83,548 | -0.55(-2.91%) |
May 04, 2022 | 18.56 | 18.94 | 18.45 | 18.88 | 74,986 | +0.38(+2.04%) |
May 03, 2022 | 18.42 | 18.82 | 18.36 | 18.51 | 94,080 | +0.05(+0.28%) |