Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.89 | 18.10 | 17.89 | 18.10 | 1,536,093 | +0.45(+2.55%) |
Jul 28, 2022 | 17.60 | 17.68 | 17.45 | 17.65 | 413,371 | -0.11(-0.62%) |
Jul 27, 2022 | 17.56 | 17.83 | 17.46 | 17.76 | 260,530 | +0.30(+1.72%) |
Jul 26, 2022 | 17.56 | 17.59 | 17.45 | 17.46 | 500,961 | -0.31(-1.74%) |
Jul 25, 2022 | 17.84 | 17.97 | 17.71 | 17.77 | 464,083 | +0.11(+0.62%) |
Jul 22, 2022 | 17.75 | 17.84 | 17.57 | 17.66 | 234,910 | -0.10(-0.56%) |
Jul 21, 2022 | 17.52 | 17.79 | 17.51 | 17.76 | 199,264 | +0.05(+0.28%) |
Jul 20, 2022 | 17.82 | 17.87 | 17.63 | 17.71 | 476,225 | -0.21(-1.17%) |
Jul 19, 2022 | 17.70 | 18.04 | 17.70 | 17.92 | 579,257 | +0.44(+2.49%) |
Jul 18, 2022 | 17.56 | 17.73 | 17.44 | 17.48 | 798,144 | +0.13(+0.78%) |
Jul 15, 2022 | 17.29 | 17.45 | 17.15 | 17.35 | 436,682 | +0.31(+1.82%) |
Jul 14, 2022 | 16.94 | 17.08 | 16.72 | 17.04 | 323,535 | -0.67(-3.78%) |
Jul 13, 2022 | 17.60 | 17.81 | 17.50 | 17.71 | 278,835 | -0.12(-0.67%) |
Jul 12, 2022 | 17.63 | 18.04 | 17.60 | 17.83 | 379,403 | +0.00(+0.00%) |
Jul 11, 2022 | 18.07 | 18.07 | 17.81 | 17.83 | 395,788 | -0.44(-2.41%) |
Jul 08, 2022 | 18.20 | 18.31 | 18.10 | 18.27 | 200,466 | +0.14(+0.77%) |
Jul 07, 2022 | 18.12 | 18.22 | 18.03 | 18.13 | 609,581 | +0.19(+1.04%) |
Jul 06, 2022 | 17.94 | 17.98 | 17.75 | 17.94 | 689,881 | -0.23(-1.24%) |
Jul 05, 2022 | 18.09 | 18.17 | 17.87 | 18.17 | 372,893 | -0.94(-4.92%) |
Jul 01, 2022 | 18.92 | 19.13 | 18.77 | 19.11 | 536,670 | +0.08(+0.42%) |
Jun 30, 2022 | 18.82 | 19.13 | 18.74 | 19.03 | 176,814 | -0.11(-0.57%) |
Jun 29, 2022 | 19.24 | 19.28 | 19.09 | 19.14 | 472,527 | +0.06(+0.31%) |
Jun 28, 2022 | 19.25 | 19.36 | 19.08 | 19.08 | 568,060 | +0.00(+0.00%) |
Jun 27, 2022 | 19.11 | 19.28 | 19.03 | 19.08 | 384,495 | -0.11(-0.57%) |
Jun 24, 2022 | 18.98 | 19.19 | 18.98 | 19.19 | 228,813 | +0.31(+1.64%) |
Jun 23, 2022 | 18.92 | 18.96 | 18.66 | 18.88 | 335,408 | -0.47(-2.43%) |
Jun 22, 2022 | 19.19 | 19.50 | 19.15 | 19.35 | 319,509 | -0.11(-0.59%) |
Jun 21, 2022 | 19.57 | 19.63 | 19.39 | 19.46 | 400,279 | +0.27(+1.38%) |
Jun 17, 2022 | 19.22 | 19.32 | 19.07 | 19.20 | 280,307 | -0.10(-0.49%) |
Jun 16, 2022 | 19.13 | 19.42 | 19.07 | 19.30 | 299,758 | -0.18(-0.95%) |
Jun 15, 2022 | 19.51 | 19.62 | 19.17 | 19.48 | 564,800 | +0.61(+3.23%) |
Jun 14, 2022 | 19.12 | 19.18 | 18.74 | 18.87 | 519,576 | -0.05(-0.26%) |
Jun 13, 2022 | 18.96 | 19.14 | 18.84 | 18.92 | 365,116 | -0.26(-1.36%) |
Jun 10, 2022 | 19.40 | 19.41 | 19.10 | 19.18 | 391,383 | -0.79(-3.93%) |
Jun 09, 2022 | 20.17 | 20.27 | 19.95 | 19.96 | 179,825 | -0.48(-2.37%) |
Jun 08, 2022 | 20.54 | 20.59 | 20.37 | 20.45 | 216,590 | -0.55(-2.62%) |
Jun 07, 2022 | 20.88 | 21.01 | 20.80 | 21.00 | 313,081 | -0.09(-0.43%) |
Jun 06, 2022 | 21.16 | 21.27 | 21.05 | 21.09 | 170,943 | +0.23(+1.10%) |
Jun 03, 2022 | 20.98 | 20.99 | 20.80 | 20.86 | 152,607 | -0.07(-0.33%) |
Jun 02, 2022 | 20.86 | 20.93 | 20.73 | 20.93 | 356,985 | +0.31(+1.50%) |
Jun 01, 2022 | 20.91 | 20.91 | 20.51 | 20.62 | 288,301 | -0.34(-1.62%) |
May 31, 2022 | 20.88 | 21.06 | 20.79 | 20.96 | 285,959 | -0.48(-2.24%) |
May 27, 2022 | 21.35 | 21.47 | 21.30 | 21.44 | 181,860 | +0.18(+0.85%) |
May 26, 2022 | 21.07 | 21.32 | 21.07 | 21.26 | 193,459 | +0.18(+0.85%) |
May 25, 2022 | 21.08 | 21.23 | 20.95 | 21.08 | 290,378 | -0.21(-0.99%) |
May 24, 2022 | 21.15 | 21.35 | 21.00 | 21.29 | 387,402 | +0.11(+0.52%) |
May 23, 2022 | 21.00 | 21.36 | 20.97 | 21.18 | 431,486 | +0.55(+2.67%) |
May 20, 2022 | 20.80 | 20.80 | 20.47 | 20.63 | 315,792 | +0.00(+0.02%) |
May 19, 2022 | 20.68 | 20.76 | 20.50 | 20.62 | 292,208 | -0.18(-0.84%) |
May 18, 2022 | 21.17 | 21.19 | 20.79 | 20.80 | 124,791 | -0.57(-2.67%) |
May 17, 2022 | 21.11 | 21.37 | 21.06 | 21.37 | 264,276 | +0.64(+3.09%) |
May 16, 2022 | 20.68 | 20.82 | 20.52 | 20.73 | 304,522 | -0.06(-0.29%) |
May 13, 2022 | 20.59 | 20.96 | 20.55 | 20.79 | 213,038 | +0.25(+1.22%) |
May 12, 2022 | 20.62 | 20.73 | 20.34 | 20.54 | 217,840 | -0.65(-3.07%) |
May 11, 2022 | 21.23 | 21.65 | 21.19 | 21.19 | 277,315 | +0.74(+3.62%) |
May 10, 2022 | 20.58 | 20.61 | 20.29 | 20.45 | 507,751 | +0.28(+1.39%) |
May 09, 2022 | 20.26 | 20.41 | 20.09 | 20.17 | 372,852 | -0.51(-2.47%) |
May 06, 2022 | 20.79 | 20.86 | 20.54 | 20.68 | 719,935 | -0.40(-1.90%) |
May 05, 2022 | 21.48 | 21.58 | 20.83 | 21.08 | 304,480 | -2.08(-8.98%) |
May 04, 2022 | 22.65 | 23.18 | 22.44 | 23.16 | 165,647 | +0.48(+2.12%) |
May 03, 2022 | 22.71 | 23.13 | 22.59 | 22.68 | 229,753 | +0.13(+0.58%) |