Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.61 | 17.11 | 16.53 | 16.99 | 344,325 | +0.44(+2.67%) |
Jul 28, 2022 | 16.48 | 16.63 | 16.42 | 16.54 | 225,211 | +0.11(+0.70%) |
Jul 27, 2022 | 16.24 | 16.46 | 16.17 | 16.43 | 278,616 | +0.15(+0.90%) |
Jul 26, 2022 | 16.19 | 16.44 | 16.13 | 16.28 | 191,097 | +0.03(+0.20%) |
Jul 25, 2022 | 16.10 | 16.44 | 16.05 | 16.25 | 295,388 | +0.17(+1.07%) |
Jul 22, 2022 | 16.13 | 16.29 | 15.92 | 16.08 | 439,019 | -0.07(-0.46%) |
Jul 21, 2022 | 16.34 | 16.34 | 15.94 | 16.15 | 384,686 | -0.19(-1.17%) |
Jul 20, 2022 | 16.39 | 16.47 | 16.28 | 16.34 | 341,715 | -0.14(-0.87%) |
Jul 19, 2022 | 16.22 | 16.57 | 16.14 | 16.49 | 312,677 | +0.42(+2.62%) |
Jul 18, 2022 | 16.30 | 16.45 | 15.98 | 16.06 | 397,164 | -0.09(-0.54%) |
Jul 15, 2022 | 15.97 | 16.15 | 15.77 | 16.15 | 242,945 | +0.52(+3.36%) |
Jul 14, 2022 | 15.49 | 15.73 | 15.42 | 15.63 | 202,146 | -0.17(-1.06%) |
Jul 13, 2022 | 15.85 | 15.94 | 15.67 | 15.79 | 133,210 | -0.25(-1.54%) |
Jul 12, 2022 | 15.85 | 16.16 | 15.79 | 16.04 | 191,716 | +0.20(+1.26%) |
Jul 11, 2022 | 16.01 | 16.17 | 15.73 | 15.84 | 190,466 | -0.21(-1.34%) |
Jul 08, 2022 | 16.24 | 16.38 | 16.01 | 16.06 | 168,221 | -0.20(-1.22%) |
Jul 07, 2022 | 16.30 | 16.45 | 16.20 | 16.26 | 239,260 | -0.04(-0.24%) |
Jul 06, 2022 | 16.51 | 16.65 | 16.14 | 16.30 | 195,817 | -0.32(-1.92%) |
Jul 05, 2022 | 16.16 | 16.63 | 15.83 | 16.61 | 338,471 | +0.37(+2.30%) |
Jul 01, 2022 | 15.79 | 16.30 | 15.77 | 16.24 | 231,063 | +0.37(+2.36%) |
Jun 30, 2022 | 15.72 | 16.08 | 15.53 | 15.87 | 209,758 | -0.04(-0.25%) |
Jun 29, 2022 | 15.98 | 15.98 | 15.79 | 15.91 | 255,477 | -0.17(-1.09%) |
Jun 28, 2022 | 16.23 | 16.48 | 16.03 | 16.08 | 189,360 | +0.04(+0.25%) |
Jun 27, 2022 | 16.08 | 16.32 | 15.97 | 16.04 | 161,517 | -0.02(-0.10%) |
Jun 24, 2022 | 15.63 | 16.18 | 15.59 | 16.06 | 362,916 | +0.43(+2.75%) |
Jun 23, 2022 | 15.40 | 15.71 | 15.31 | 15.63 | 252,077 | +0.22(+1.45%) |
Jun 22, 2022 | 15.11 | 15.60 | 15.07 | 15.40 | 248,832 | +0.12(+0.78%) |
Jun 21, 2022 | 15.56 | 15.66 | 15.14 | 15.29 | 237,921 | -0.09(-0.57%) |
Jun 17, 2022 | 15.00 | 15.49 | 15.00 | 15.37 | 956,711 | +0.39(+2.60%) |
Jun 16, 2022 | 15.50 | 15.50 | 14.91 | 14.98 | 381,433 | -0.84(-5.28%) |
Jun 15, 2022 | 15.53 | 16.04 | 15.48 | 15.82 | 289,898 | +0.39(+2.53%) |
Jun 14, 2022 | 15.65 | 15.73 | 15.28 | 15.43 | 299,053 | -0.17(-1.12%) |
Jun 13, 2022 | 16.10 | 16.15 | 15.56 | 15.60 | 388,009 | -0.84(-5.13%) |
Jun 10, 2022 | 16.40 | 16.60 | 16.25 | 16.45 | 221,319 | -0.18(-1.10%) |
Jun 09, 2022 | 16.70 | 16.77 | 16.40 | 16.63 | 443,680 | -0.08(-0.48%) |
Jun 08, 2022 | 16.84 | 16.84 | 16.53 | 16.71 | 299,029 | -0.16(-0.94%) |
Jun 07, 2022 | 16.49 | 16.88 | 16.38 | 16.87 | 221,092 | +0.30(+1.82%) |
Jun 06, 2022 | 16.70 | 16.73 | 16.48 | 16.57 | 178,939 | +0.01(+0.05%) |
Jun 03, 2022 | 16.88 | 16.88 | 16.46 | 16.56 | 295,781 | -0.26(-1.56%) |
Jun 02, 2022 | 16.66 | 16.86 | 16.41 | 16.82 | 313,767 | +0.16(+0.95%) |
Jun 01, 2022 | 16.90 | 16.99 | 16.31 | 16.66 | 410,241 | -0.29(-1.69%) |
May 31, 2022 | 16.85 | 17.04 | 16.70 | 16.95 | 584,314 | -0.02(-0.14%) |
May 27, 2022 | 16.92 | 17.06 | 16.83 | 16.97 | 225,433 | +0.18(+1.09%) |
May 26, 2022 | 16.88 | 17.10 | 16.76 | 16.79 | 327,163 | -0.06(-0.38%) |
May 25, 2022 | 16.73 | 16.91 | 16.61 | 16.85 | 346,946 | +0.11(+0.67%) |
May 24, 2022 | 16.73 | 16.83 | 16.22 | 16.74 | 328,049 | +0.21(+1.30%) |
May 23, 2022 | 16.45 | 16.66 | 16.25 | 16.53 | 298,114 | +0.23(+1.42%) |
May 20, 2022 | 16.57 | 16.69 | 15.94 | 16.30 | 403,655 | -0.14(-0.82%) |
May 19, 2022 | 16.85 | 17.09 | 16.42 | 16.43 | 449,076 | -0.45(-2.69%) |
May 18, 2022 | 16.84 | 17.34 | 16.75 | 16.88 | 557,115 | -0.02(-0.14%) |
May 17, 2022 | 16.46 | 16.98 | 16.30 | 16.91 | 693,320 | +0.70(+4.32%) |
May 16, 2022 | 16.07 | 16.32 | 15.95 | 16.21 | 369,093 | +0.12(+0.74%) |
May 13, 2022 | 15.96 | 16.13 | 15.78 | 16.09 | 406,918 | +0.17(+1.05%) |
May 12, 2022 | 15.83 | 15.95 | 15.50 | 15.92 | 448,233 | +0.14(+0.91%) |
May 11, 2022 | 15.90 | 16.29 | 15.67 | 15.78 | 435,081 | +0.02(+0.10%) |
May 10, 2022 | 16.19 | 16.54 | 15.47 | 15.76 | 598,910 | -0.17(-1.05%) |
May 09, 2022 | 16.15 | 16.30 | 15.86 | 15.93 | 544,458 | -0.41(-2.48%) |
May 06, 2022 | 16.38 | 16.67 | 16.05 | 16.34 | 563,063 | -0.14(-0.87%) |
May 05, 2022 | 17.14 | 17.25 | 16.23 | 16.48 | 635,630 | -0.80(-4.65%) |
May 04, 2022 | 16.80 | 17.32 | 16.72 | 17.28 | 311,513 | +0.50(+2.99%) |
May 03, 2022 | 16.54 | 16.96 | 16.28 | 16.78 | 471,500 | +0.25(+1.49%) |