Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.72 | 16.93 | 16.71 | 16.88 | 219,981 | +0.16(+0.95%) |
Jul 28, 2022 | 16.53 | 16.73 | 16.53 | 16.72 | 485,922 | +0.22(+1.33%) |
Jul 27, 2022 | 16.43 | 16.55 | 16.40 | 16.50 | 290,811 | +0.11(+0.65%) |
Jul 26, 2022 | 16.38 | 16.43 | 16.36 | 16.40 | 262,107 | +0.01(+0.05%) |
Jul 25, 2022 | 16.35 | 16.42 | 16.34 | 16.39 | 153,965 | +0.02(+0.13%) |
Jul 22, 2022 | 16.33 | 16.46 | 16.31 | 16.37 | 174,616 | -0.00(-0.03%) |
Jul 21, 2022 | 16.30 | 16.37 | 16.22 | 16.37 | 127,918 | +0.11(+0.70%) |
Jul 20, 2022 | 16.23 | 16.28 | 16.15 | 16.26 | 1,186,803 | +0.08(+0.49%) |
Jul 19, 2022 | 16.05 | 16.20 | 16.05 | 16.18 | 198,174 | +0.17(+1.05%) |
Jul 18, 2022 | 16.13 | 16.15 | 15.99 | 16.01 | 189,182 | -0.04(-0.27%) |
Jul 15, 2022 | 15.98 | 16.07 | 15.93 | 16.05 | 123,996 | +0.11(+0.66%) |
Jul 14, 2022 | 15.88 | 15.96 | 15.82 | 15.95 | 157,814 | +0.03(+0.17%) |
Jul 13, 2022 | 15.91 | 16.04 | 15.87 | 15.92 | 210,381 | -0.11(-0.71%) |
Jul 12, 2022 | 16.08 | 16.12 | 15.99 | 16.04 | 166,949 | -0.05(-0.33%) |
Jul 11, 2022 | 16.06 | 16.11 | 16.04 | 16.09 | 229,048 | -0.04(-0.22%) |
Jul 08, 2022 | 16.09 | 16.12 | 16.04 | 16.12 | 236,196 | +0.02(+0.11%) |
Jul 07, 2022 | 15.97 | 16.11 | 15.96 | 16.11 | 194,633 | +0.19(+1.22%) |
Jul 06, 2022 | 15.98 | 16.02 | 15.89 | 15.91 | 197,015 | +0.02(+0.11%) |
Jul 05, 2022 | 15.90 | 16.04 | 15.82 | 15.90 | 171,002 | -0.17(-1.04%) |
Jul 01, 2022 | 15.92 | 16.09 | 15.90 | 16.06 | 242,611 | +0.20(+1.24%) |
Jun 30, 2022 | 15.82 | 15.96 | 15.80 | 15.87 | 156,842 | -0.01(-0.06%) |
Jun 29, 2022 | 15.98 | 16.05 | 15.85 | 15.88 | 234,335 | -0.07(-0.44%) |
Jun 28, 2022 | 16.05 | 16.13 | 15.92 | 15.95 | 224,931 | -0.06(-0.38%) |
Jun 27, 2022 | 16.05 | 16.06 | 15.98 | 16.01 | 210,589 | +0.03(+0.16%) |
Jun 24, 2022 | 15.82 | 16.00 | 15.82 | 15.98 | 140,217 | +0.16(+1.00%) |
Jun 23, 2022 | 15.80 | 15.84 | 15.72 | 15.82 | 206,704 | +0.08(+0.50%) |
Jun 22, 2022 | 15.68 | 15.78 | 15.64 | 15.74 | 193,106 | +0.04(+0.28%) |
Jun 21, 2022 | 15.58 | 15.75 | 15.58 | 15.70 | 169,186 | +0.15(+0.96%) |
Jun 17, 2022 | 15.60 | 15.62 | 15.47 | 15.55 | 415,735 | -0.02(-0.11%) |
Jun 16, 2022 | 15.81 | 15.81 | 15.45 | 15.57 | 536,977 | -0.31(-1.93%) |
Jun 15, 2022 | 15.68 | 16.02 | 15.68 | 15.88 | 1,803,754 | +0.23(+1.46%) |
Jun 14, 2022 | 15.82 | 15.85 | 15.54 | 15.65 | 575,978 | -0.12(-0.78%) |
Jun 13, 2022 | 16.16 | 16.16 | 15.73 | 15.77 | 342,699 | -0.60(-3.64%) |
Jun 10, 2022 | 16.56 | 16.56 | 16.27 | 16.37 | 282,922 | -0.34(-2.05%) |
Jun 09, 2022 | 16.95 | 16.95 | 16.68 | 16.71 | 194,553 | -0.26(-1.55%) |
Jun 08, 2022 | 17.01 | 17.05 | 16.92 | 16.97 | 312,667 | -0.10(-0.56%) |
Jun 07, 2022 | 16.95 | 17.07 | 16.91 | 17.07 | 136,903 | +0.05(+0.31%) |
Jun 06, 2022 | 17.07 | 17.09 | 16.95 | 17.01 | 846,458 | +0.04(+0.26%) |
Jun 03, 2022 | 16.99 | 17.03 | 16.92 | 16.97 | 212,866 | -0.04(-0.21%) |
Jun 02, 2022 | 16.93 | 17.07 | 16.91 | 17.01 | 231,820 | +0.04(+0.26%) |
Jun 01, 2022 | 17.08 | 17.08 | 16.87 | 16.96 | 287,119 | -0.04(-0.22%) |
May 31, 2022 | 17.09 | 17.09 | 16.84 | 17.00 | 251,877 | -0.09(-0.51%) |
May 27, 2022 | 16.74 | 17.09 | 16.74 | 17.09 | 288,010 | +0.37(+2.24%) |
May 26, 2022 | 16.53 | 16.71 | 16.50 | 16.71 | 149,574 | +0.22(+1.32%) |
May 25, 2022 | 16.34 | 16.53 | 16.28 | 16.50 | 192,854 | +0.17(+1.07%) |
May 24, 2022 | 16.23 | 16.33 | 16.17 | 16.32 | 145,067 | +0.06(+0.38%) |
May 23, 2022 | 16.32 | 16.32 | 16.19 | 16.26 | 245,370 | +0.01(+0.05%) |
May 20, 2022 | 16.33 | 16.36 | 16.08 | 16.25 | 208,276 | +0.04(+0.27%) |
May 19, 2022 | 16.11 | 16.29 | 16.11 | 16.21 | 178,675 | +0.05(+0.32%) |
May 18, 2022 | 16.30 | 16.37 | 16.16 | 16.16 | 332,657 | -0.24(-1.43%) |
May 17, 2022 | 16.39 | 16.47 | 16.34 | 16.39 | 286,596 | +0.16(+0.97%) |
May 16, 2022 | 16.16 | 16.35 | 16.14 | 16.23 | 210,122 | +0.03(+0.22%) |
May 13, 2022 | 16.09 | 16.26 | 16.05 | 16.20 | 238,132 | +0.17(+1.09%) |
May 12, 2022 | 16.05 | 16.09 | 15.90 | 16.02 | 238,533 | -0.03(-0.22%) |
May 11, 2022 | 15.98 | 16.27 | 15.98 | 16.06 | 225,808 | -0.07(-0.43%) |
May 10, 2022 | 16.12 | 16.27 | 16.02 | 16.13 | 345,874 | +0.10(+0.65%) |
May 09, 2022 | 16.26 | 16.29 | 16.02 | 16.02 | 475,989 | -0.33(-2.02%) |
May 06, 2022 | 16.42 | 16.47 | 16.30 | 16.36 | 310,555 | -0.19(-1.16%) |
May 05, 2022 | 16.76 | 16.81 | 16.47 | 16.55 | 183,890 | -0.26(-1.55%) |
May 04, 2022 | 16.54 | 16.81 | 16.46 | 16.81 | 213,604 | +0.31(+1.90%) |
May 03, 2022 | 16.53 | 16.58 | 16.45 | 16.50 | 426,948 | -0.03(-0.16%) |