Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.39 | 13.49 | 13.34 | 13.42 | 6,161 | +0.00(+0.03%) |
Jul 28, 2022 | 13.59 | 13.59 | 13.35 | 13.41 | 5,406 | -0.04(-0.26%) |
Jul 27, 2022 | 13.37 | 13.45 | 13.25 | 13.45 | 9,133 | -0.02(-0.17%) |
Jul 26, 2022 | 13.44 | 13.51 | 13.38 | 13.47 | 3,686 | -0.13(-0.95%) |
Jul 25, 2022 | 13.59 | 13.60 | 13.49 | 13.60 | 5,324 | -0.16(-1.14%) |
Jul 22, 2022 | 13.99 | 13.99 | 13.75 | 13.76 | 3,154 | -0.17(-1.22%) |
Jul 21, 2022 | 14.18 | 14.34 | 13.89 | 13.93 | 10,712 | -0.37(-2.56%) |
Jul 20, 2022 | 14.29 | 14.33 | 14.29 | 14.29 | 10,166 | -0.17(-1.17%) |
Jul 19, 2022 | 14.39 | 14.69 | 14.30 | 14.46 | 22,341 | -0.70(-4.59%) |
Jul 18, 2022 | 15.28 | 15.29 | 15.16 | 15.16 | 14,062 | -0.67(-4.25%) |
Jul 15, 2022 | 16.07 | 16.07 | 15.74 | 15.83 | 5,965 | -0.08(-0.53%) |
Jul 14, 2022 | 15.82 | 15.91 | 15.82 | 15.91 | 770 | +0.27(+1.71%) |
Jul 13, 2022 | 15.60 | 15.65 | 15.60 | 15.65 | 920 | +0.02(+0.11%) |
Jul 12, 2022 | 15.69 | 15.69 | 15.60 | 15.63 | 2,472 | -0.02(-0.11%) |
Jul 11, 2022 | 15.76 | 15.76 | 15.65 | 15.65 | 2,558 | -0.12(-0.74%) |
Jul 08, 2022 | 15.83 | 15.89 | 15.76 | 15.76 | 5,344 | +0.00(+0.00%) |
Jul 07, 2022 | 15.77 | 15.77 | 15.66 | 15.76 | 667 | +0.16(+1.03%) |
Jul 06, 2022 | 15.66 | 15.80 | 15.60 | 15.60 | 4,014 | -0.11(-0.68%) |
Jul 05, 2022 | 15.78 | 15.82 | 15.60 | 15.71 | 11,256 | -0.38(-2.38%) |
Jul 01, 2022 | 16.02 | 16.09 | 16.02 | 16.09 | 583 | +0.07(+0.45%) |
Jun 30, 2022 | 15.87 | 16.02 | 15.87 | 16.02 | 2,893 | +0.29(+1.81%) |
Jun 29, 2022 | 15.96 | 15.96 | 15.66 | 15.74 | 23,418 | +0.00(+0.01%) |
Jun 28, 2022 | 15.96 | 15.96 | 15.73 | 15.73 | 978 | -0.18(-1.11%) |
Jun 27, 2022 | 15.86 | 15.91 | 15.83 | 15.91 | 2,706 | +0.23(+1.46%) |
Jun 24, 2022 | 15.69 | 15.70 | 15.61 | 15.68 | 2,799 | -0.54(-3.31%) |
Jun 23, 2022 | 16.34 | 16.34 | 16.17 | 16.22 | 4,106 | +0.29(+1.79%) |
Jun 22, 2022 | 15.97 | 16.01 | 15.93 | 15.93 | 2,270 | +0.09(+0.55%) |
Jun 21, 2022 | 15.78 | 15.95 | 15.78 | 15.85 | 16,023 | -0.15(-0.92%) |
Jun 17, 2022 | 15.85 | 16.09 | 15.85 | 15.99 | 2,722 | +0.08(+0.50%) |
Jun 16, 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 1,398 | +0.02(+0.13%) |
Jun 15, 2022 | 15.75 | 15.93 | 15.74 | 15.89 | 2,434 | +0.12(+0.79%) |
Jun 14, 2022 | 15.77 | 15.81 | 15.77 | 15.77 | 4,455 | +0.00(+0.00%) |
Jun 13, 2022 | 15.93 | 15.93 | 15.77 | 15.77 | 4,569 | -0.58(-3.53%) |
Jun 10, 2022 | 16.48 | 16.48 | 16.34 | 16.34 | 5,725 | +0.12(+0.74%) |
Jun 09, 2022 | 16.44 | 16.45 | 16.22 | 16.22 | 5,473 | -0.23(-1.41%) |
Jun 08, 2022 | 16.19 | 16.46 | 16.19 | 16.46 | 3,215 | +0.31(+1.92%) |
Jun 07, 2022 | 16.28 | 16.28 | 16.13 | 16.15 | 3,307 | -0.19(-1.16%) |
Jun 06, 2022 | 16.20 | 16.34 | 16.20 | 16.34 | 2,417 | -0.01(-0.05%) |
Jun 03, 2022 | 16.34 | 16.41 | 16.30 | 16.34 | 10,181 | -0.46(-2.76%) |
Jun 02, 2022 | 16.87 | 16.87 | 16.66 | 16.81 | 2,290 | -0.12(-0.71%) |
Jun 01, 2022 | 17.06 | 17.06 | 16.84 | 16.93 | 8,133 | -0.09(-0.53%) |
May 31, 2022 | 16.91 | 17.02 | 16.91 | 17.02 | 5,834 | +0.09(+0.53%) |
May 27, 2022 | 16.94 | 16.94 | 16.76 | 16.93 | 4,407 | +0.24(+1.43%) |
May 26, 2022 | 16.34 | 16.95 | 16.21 | 16.69 | 18,344 | +0.38(+2.36%) |
May 25, 2022 | 16.31 | 16.34 | 16.27 | 16.31 | 21,159 | -0.06(-0.37%) |
May 24, 2022 | 16.42 | 16.42 | 16.34 | 16.37 | 2,172 | -0.19(-1.17%) |
May 23, 2022 | 16.67 | 16.67 | 16.45 | 16.56 | 10,693 | -0.30(-1.79%) |
May 20, 2022 | 17.06 | 17.06 | 16.72 | 16.86 | 8,074 | +0.04(+0.23%) |
May 19, 2022 | 16.99 | 16.99 | 16.82 | 16.82 | 797 | -0.15(-0.91%) |
May 18, 2022 | 16.96 | 17.19 | 16.81 | 16.98 | 2,248 | -0.17(-0.98%) |
May 17, 2022 | 17.21 | 17.24 | 17.14 | 17.14 | 5,837 | -0.22(-1.29%) |
May 16, 2022 | 17.47 | 17.47 | 17.21 | 17.37 | 3,518 | -0.45(-2.53%) |
May 13, 2022 | 17.72 | 17.82 | 17.72 | 17.82 | 1,428 | +0.18(+1.05%) |
May 12, 2022 | 17.63 | 17.64 | 17.63 | 17.64 | 972 | -0.10(-0.58%) |
May 11, 2022 | 17.89 | 17.89 | 17.64 | 17.74 | 5,497 | -0.37(-2.04%) |
May 10, 2022 | 18.02 | 18.11 | 18.00 | 18.11 | 2,573 | -0.02(-0.09%) |
May 09, 2022 | 18.58 | 18.58 | 18.07 | 18.13 | 18,430 | -0.78(-4.14%) |
May 06, 2022 | 19.01 | 19.01 | 18.82 | 18.91 | 2,546 | -0.26(-1.37%) |
May 05, 2022 | 19.23 | 19.24 | 19.10 | 19.17 | 1,847 | -0.25(-1.31%) |
May 04, 2022 | 19.23 | 19.42 | 19.23 | 19.42 | 920 | +0.08(+0.40%) |
May 03, 2022 | 19.45 | 19.46 | 19.35 | 19.35 | 5,211 | +0.08(+0.42%) |