Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.97 | 14.97 | 14.83 | 14.97 | 616 | -0.16(-1.03%) |
Jul 28, 2022 | 15.23 | 15.26 | 14.98 | 15.12 | 3,287 | +0.01(+0.04%) |
Jul 27, 2022 | 15.11 | 15.11 | 15.11 | 15.11 | 4 | +0.06(+0.42%) |
Jul 26, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | -0.02(-0.10%) |
Jul 25, 2022 | 15.04 | 15.15 | 15.04 | 15.07 | 1,489 | +0.01(+0.07%) |
Jul 22, 2022 | 15.06 | 15.06 | 15.06 | 15.06 | 106 | -0.21(-1.39%) |
Jul 21, 2022 | 15.12 | 15.27 | 15.10 | 15.27 | 118,695 | -0.11(-0.73%) |
Jul 20, 2022 | 15.25 | 15.38 | 15.25 | 15.38 | 203 | -0.20(-1.26%) |
Jul 19, 2022 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | -0.03(-0.18%) |
Jul 18, 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.32(+2.11%) |
Jul 15, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 106 | -0.33(-2.12%) |
Jul 14, 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 144 | -0.44(-2.74%) |
Jul 13, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 70 | +0.00(+0.02%) |
Jul 12, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 11 | -0.00(-0.01%) |
Jul 11, 2022 | 16.13 | 16.13 | 16.05 | 16.05 | 1,222 | -0.22(-1.33%) |
Jul 08, 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 106 | -0.06(-0.37%) |
Jul 07, 2022 | 16.02 | 16.33 | 16.02 | 16.33 | 785 | +0.47(+2.95%) |
Jul 06, 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 56 | +0.05(+0.30%) |
Jul 05, 2022 | 15.68 | 15.92 | 15.68 | 15.82 | 118,843 | +0.04(+0.23%) |
Jul 01, 2022 | 15.76 | 15.78 | 15.76 | 15.78 | 432 | +0.09(+0.60%) |
Jun 30, 2022 | 15.69 | 15.69 | 15.69 | 15.69 | 63 | +0.35(+2.26%) |
Jun 29, 2022 | 15.45 | 15.45 | 15.20 | 15.34 | 326 | -0.29(-1.86%) |
Jun 28, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 151 | +0.47(+3.12%) |
Jun 27, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 12 | -0.27(-1.74%) |
Jun 24, 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 107 | +0.29(+1.91%) |
Jun 23, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.08(+0.51%) |
Jun 22, 2022 | 15.19 | 15.19 | 15.05 | 15.06 | 645 | -0.21(-1.40%) |
Jun 21, 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 39 | +0.40(+2.71%) |
Jun 17, 2022 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | -0.01(-0.08%) |
Jun 16, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 3 | -0.31(-2.04%) |
Jun 15, 2022 | 15.02 | 15.19 | 15.02 | 15.19 | 635 | -0.11(-0.72%) |
Jun 14, 2022 | 15.02 | 15.30 | 15.02 | 15.30 | 323 | +0.38(+2.56%) |
Jun 13, 2022 | 14.95 | 14.95 | 14.92 | 14.92 | 363 | -0.31(-2.01%) |
Jun 10, 2022 | 15.23 | 15.23 | 15.23 | 15.23 | 107 | +0.08(+0.52%) |
Jun 09, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 5 | -0.19(-1.25%) |
Jun 08, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 60 | -0.21(-1.33%) |
Jun 07, 2022 | 15.63 | 15.63 | 15.55 | 15.55 | 620 | +0.06(+0.38%) |
Jun 06, 2022 | 15.64 | 15.65 | 15.46 | 15.49 | 1,677 | -0.15(-0.98%) |
Jun 03, 2022 | 15.64 | 15.64 | 15.64 | 15.64 | 497 | -0.00(-0.00%) |
Jun 02, 2022 | 15.64 | 15.64 | 15.64 | 15.64 | 17 | +0.24(+1.54%) |
Jun 01, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 63 | -0.08(-0.50%) |
May 31, 2022 | 15.48 | 15.48 | 15.48 | 15.48 | 10 | +0.49(+3.23%) |
May 27, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 107 | -0.25(-1.61%) |
May 26, 2022 | 15.24 | 15.24 | 15.24 | 15.24 | 154 | +0.27(+1.84%) |
May 25, 2022 | 14.79 | 14.97 | 14.79 | 14.97 | 1,325 | +0.21(+1.45%) |
May 24, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 129 | -0.21(-1.42%) |
May 23, 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 88 | +0.11(+0.75%) |
May 20, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 133 | +0.04(+0.25%) |
May 19, 2022 | 14.82 | 14.82 | 14.82 | 14.82 | 93 | +0.32(+2.19%) |
May 18, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 351 | +0.24(+1.67%) |
May 17, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | +0.04(+0.27%) |
May 16, 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 49 | -0.03(-0.19%) |
May 13, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 107 | +0.39(+2.81%) |
May 12, 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 3 | +0.06(+0.43%) |
May 11, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 16 | -0.01(-0.07%) |
May 10, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 33 | +0.29(+2.14%) |
May 09, 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 16 | -0.25(-1.85%) |
May 06, 2022 | 13.78 | 13.78 | 13.78 | 13.78 | 107 | -0.37(-2.58%) |
May 05, 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 65 | -0.47(-3.20%) |
May 04, 2022 | 14.28 | 14.61 | 14.28 | 14.61 | 3,441 | +0.16(+1.08%) |
May 03, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 108 | +0.23(+1.61%) |