Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.55 | 16.62 | 16.55 | 16.62 | 6,878 | +0.02(+0.11%) |
Jul 28, 2022 | 16.55 | 16.60 | 16.43 | 16.60 | 16,165 | +0.10(+0.59%) |
Jul 27, 2022 | 16.31 | 16.53 | 16.31 | 16.51 | 744,250 | +0.34(+2.08%) |
Jul 26, 2022 | 16.25 | 16.29 | 16.15 | 16.17 | 17,871 | -0.15(-0.91%) |
Jul 25, 2022 | 16.30 | 16.32 | 16.25 | 16.32 | 41,966 | +0.13(+0.80%) |
Jul 22, 2022 | 16.28 | 16.30 | 16.14 | 16.19 | 25,377 | -0.12(-0.71%) |
Jul 21, 2022 | 16.20 | 16.31 | 16.15 | 16.31 | 168,368 | +0.17(+1.08%) |
Jul 20, 2022 | 16.18 | 16.18 | 16.12 | 16.13 | 16,153 | -0.09(-0.54%) |
Jul 19, 2022 | 16.20 | 16.22 | 16.18 | 16.22 | 10,794 | +0.20(+1.26%) |
Jul 18, 2022 | 16.11 | 16.15 | 15.99 | 16.02 | 18,035 | +0.15(+0.98%) |
Jul 15, 2022 | 15.74 | 15.86 | 15.74 | 15.86 | 7,410 | +0.08(+0.53%) |
Jul 14, 2022 | 15.73 | 15.78 | 15.62 | 15.78 | 6,097 | -0.19(-1.17%) |
Jul 13, 2022 | 15.85 | 16.01 | 15.83 | 15.96 | 16,859 | -0.04(-0.26%) |
Jul 12, 2022 | 16.01 | 16.07 | 16.00 | 16.00 | 14,505 | -0.04(-0.27%) |
Jul 11, 2022 | 16.07 | 16.10 | 16.04 | 16.05 | 25,100 | -0.28(-1.74%) |
Jul 08, 2022 | 16.31 | 16.38 | 16.27 | 16.33 | 20,209 | +0.03(+0.20%) |
Jul 07, 2022 | 16.30 | 16.40 | 16.30 | 16.30 | 43,397 | +0.22(+1.36%) |
Jul 06, 2022 | 16.08 | 16.11 | 16.00 | 16.08 | 51,850 | -0.09(-0.54%) |
Jul 05, 2022 | 16.04 | 16.18 | 16.02 | 16.17 | 33,523 | -0.23(-1.43%) |
Jul 01, 2022 | 16.35 | 16.43 | 16.29 | 16.40 | 29,693 | -0.06(-0.35%) |
Jun 30, 2022 | 16.33 | 16.50 | 16.32 | 16.46 | 28,305 | -0.09(-0.54%) |
Jun 29, 2022 | 16.57 | 16.58 | 16.49 | 16.55 | 34,642 | -0.04(-0.26%) |
Jun 28, 2022 | 16.79 | 16.81 | 16.57 | 16.59 | 16,202 | -0.05(-0.29%) |
Jun 27, 2022 | 16.67 | 16.68 | 16.63 | 16.64 | 12,119 | +0.05(+0.28%) |
Jun 24, 2022 | 16.44 | 16.60 | 16.44 | 16.60 | 4,818 | +0.24(+1.49%) |
Jun 23, 2022 | 16.40 | 16.41 | 16.28 | 16.35 | 7,108 | -0.06(-0.39%) |
Jun 22, 2022 | 16.38 | 16.49 | 16.38 | 16.42 | 17,039 | -0.24(-1.46%) |
Jun 21, 2022 | 16.53 | 16.74 | 16.52 | 16.66 | 36,704 | +0.15(+0.89%) |
Jun 17, 2022 | 16.52 | 16.57 | 16.42 | 16.51 | 11,402 | -0.00(-0.00%) |
Jun 16, 2022 | 16.56 | 16.60 | 16.42 | 16.51 | 25,307 | -0.52(-3.03%) |
Jun 15, 2022 | 16.86 | 17.08 | 16.85 | 17.03 | 9,467 | +0.18(+1.04%) |
Jun 14, 2022 | 16.91 | 16.91 | 16.82 | 16.85 | 13,560 | +0.11(+0.64%) |
Jun 13, 2022 | 16.80 | 16.88 | 16.70 | 16.74 | 128,454 | -0.44(-2.59%) |
Jun 10, 2022 | 17.29 | 17.29 | 17.19 | 17.19 | 15,052 | -0.26(-1.49%) |
Jun 09, 2022 | 17.64 | 17.66 | 17.44 | 17.45 | 15,456 | -0.23(-1.32%) |
Jun 08, 2022 | 17.78 | 17.79 | 17.68 | 17.68 | 4,256 | -0.18(-0.98%) |
Jun 07, 2022 | 17.76 | 17.86 | 17.76 | 17.86 | 7,801 | +0.07(+0.38%) |
Jun 06, 2022 | 17.99 | 18.03 | 17.76 | 17.79 | 11,917 | -0.05(-0.26%) |
Jun 03, 2022 | 17.87 | 17.87 | 17.81 | 17.83 | 10,980 | -0.28(-1.52%) |
Jun 02, 2022 | 17.90 | 18.11 | 17.90 | 18.11 | 15,195 | +0.26(+1.44%) |
Jun 01, 2022 | 17.97 | 17.97 | 17.77 | 17.85 | 58,397 | -0.07(-0.39%) |
May 31, 2022 | 18.08 | 18.08 | 17.92 | 17.92 | 8,373 | +0.13(+0.72%) |
May 27, 2022 | 17.73 | 17.80 | 17.73 | 17.80 | 8,241 | +0.17(+0.98%) |
May 26, 2022 | 17.59 | 17.66 | 17.59 | 17.62 | 11,684 | +0.17(+0.96%) |
May 25, 2022 | 17.39 | 17.50 | 17.37 | 17.45 | 7,471 | +0.04(+0.25%) |
May 24, 2022 | 17.39 | 17.43 | 17.33 | 17.41 | 2,015 | -0.14(-0.77%) |
May 23, 2022 | 17.56 | 17.60 | 17.55 | 17.55 | 8,286 | +0.20(+1.13%) |
May 20, 2022 | 17.48 | 17.48 | 17.20 | 17.35 | 144,036 | +0.02(+0.10%) |
May 19, 2022 | 17.25 | 17.39 | 17.25 | 17.33 | 7,281 | +0.24(+1.41%) |
May 18, 2022 | 17.30 | 17.30 | 17.09 | 17.09 | 6,058 | -0.33(-1.87%) |
May 17, 2022 | 17.46 | 17.46 | 17.34 | 17.42 | 51,152 | +0.30(+1.75%) |
May 16, 2022 | 17.11 | 17.16 | 17.07 | 17.12 | 18,304 | -0.12(-0.68%) |
May 13, 2022 | 17.01 | 17.24 | 17.01 | 17.24 | 17,622 | +0.34(+2.01%) |
May 12, 2022 | 16.83 | 16.99 | 16.79 | 16.90 | 62,560 | -0.06(-0.37%) |
May 11, 2022 | 17.05 | 17.19 | 16.96 | 16.96 | 59,319 | -0.15(-0.87%) |
May 10, 2022 | 17.24 | 17.30 | 17.03 | 17.11 | 41,344 | -0.03(-0.17%) |
May 09, 2022 | 17.19 | 17.30 | 17.11 | 17.14 | 83,440 | -0.37(-2.09%) |
May 06, 2022 | 17.49 | 17.57 | 17.41 | 17.50 | 38,461 | -0.10(-0.56%) |
May 05, 2022 | 17.87 | 17.88 | 17.50 | 17.60 | 35,629 | -0.60(-3.32%) |
May 04, 2022 | 17.79 | 18.25 | 17.75 | 18.21 | 34,699 | +0.33(+1.83%) |
May 03, 2022 | 17.81 | 17.90 | 17.80 | 17.88 | 34,300 | +0.14(+0.79%) |