Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.27 | 17.53 | 17.21 | 17.48 | 47,269 | +0.30(+1.75%) |
Jul 28, 2022 | 17.25 | 17.25 | 16.80 | 17.18 | 25,230 | +0.04(+0.23%) |
Jul 27, 2022 | 17.09 | 17.22 | 17.05 | 17.14 | 37,411 | +0.17(+1.00%) |
Jul 26, 2022 | 16.90 | 17.03 | 16.87 | 16.97 | 25,683 | +0.03(+0.18%) |
Jul 25, 2022 | 16.89 | 17.02 | 16.80 | 16.94 | 29,246 | +0.14(+0.83%) |
Jul 22, 2022 | 16.93 | 17.08 | 16.67 | 16.80 | 58,011 | -0.08(-0.47%) |
Jul 21, 2022 | 16.75 | 16.91 | 16.68 | 16.88 | 25,079 | +0.11(+0.66%) |
Jul 20, 2022 | 16.65 | 16.82 | 16.56 | 16.77 | 30,804 | +0.01(+0.06%) |
Jul 19, 2022 | 16.75 | 16.98 | 16.69 | 16.76 | 35,497 | +0.21(+1.27%) |
Jul 18, 2022 | 16.41 | 16.82 | 16.35 | 16.55 | 41,719 | +0.20(+1.22%) |
Jul 15, 2022 | 16.00 | 16.47 | 15.78 | 16.35 | 87,652 | +0.57(+3.61%) |
Jul 14, 2022 | 15.50 | 15.84 | 15.41 | 15.78 | 50,380 | +0.06(+0.38%) |
Jul 13, 2022 | 15.98 | 16.03 | 15.65 | 15.72 | 53,068 | -0.39(-2.42%) |
Jul 12, 2022 | 16.30 | 16.42 | 16.11 | 16.11 | 49,788 | -0.21(-1.29%) |
Jul 11, 2022 | 16.31 | 16.47 | 16.31 | 16.32 | 30,379 | -0.13(-0.79%) |
Jul 08, 2022 | 16.49 | 16.75 | 16.32 | 16.45 | 36,621 | +0.10(+0.61%) |
Jul 07, 2022 | 16.55 | 16.71 | 16.35 | 16.35 | 55,693 | -0.06(-0.37%) |
Jul 06, 2022 | 16.58 | 16.87 | 16.38 | 16.41 | 67,228 | -0.15(-0.91%) |
Jul 05, 2022 | 16.09 | 16.58 | 16.09 | 16.56 | 46,737 | +0.18(+1.10%) |
Jul 01, 2022 | 16.04 | 16.50 | 16.04 | 16.38 | 40,026 | +0.24(+1.49%) |
Jun 30, 2022 | 15.69 | 16.30 | 15.69 | 16.14 | 56,817 | +0.17(+1.06%) |
Jun 29, 2022 | 15.93 | 16.14 | 15.85 | 15.97 | 36,480 | -0.02(-0.13%) |
Jun 28, 2022 | 16.30 | 16.54 | 15.88 | 15.99 | 55,756 | -0.33(-2.02%) |
Jun 27, 2022 | 16.54 | 16.61 | 16.28 | 16.32 | 68,755 | -0.10(-0.61%) |
Jun 24, 2022 | 15.70 | 16.44 | 15.70 | 16.42 | 190,293 | +0.70(+4.45%) |
Jun 23, 2022 | 16.18 | 16.22 | 15.51 | 15.72 | 54,293 | -0.18(-1.13%) |
Jun 22, 2022 | 15.80 | 16.00 | 15.46 | 15.90 | 52,081 | +0.01(+0.06%) |
Jun 21, 2022 | 15.60 | 16.10 | 15.60 | 15.89 | 41,712 | +0.36(+2.32%) |
Jun 17, 2022 | 15.48 | 15.85 | 15.48 | 15.53 | 72,749 | +0.15(+0.98%) |
Jun 16, 2022 | 15.19 | 15.63 | 15.12 | 15.38 | 60,862 | -0.04(-0.26%) |
Jun 15, 2022 | 15.53 | 15.60 | 15.37 | 15.42 | 47,116 | -0.09(-0.58%) |
Jun 14, 2022 | 15.40 | 15.68 | 15.40 | 15.51 | 51,443 | -0.04(-0.26%) |
Jun 13, 2022 | 15.41 | 15.97 | 15.39 | 15.55 | 51,542 | -0.09(-0.58%) |
Jun 10, 2022 | 15.82 | 15.84 | 15.54 | 15.64 | 27,420 | -0.38(-2.37%) |
Jun 09, 2022 | 16.32 | 16.34 | 15.96 | 16.02 | 34,481 | -0.37(-2.26%) |
Jun 08, 2022 | 16.22 | 16.45 | 16.14 | 16.39 | 54,056 | +0.00(+0.00%) |
Jun 07, 2022 | 16.30 | 16.50 | 16.18 | 16.39 | 29,028 | +0.13(+0.80%) |
Jun 06, 2022 | 16.31 | 16.57 | 16.15 | 16.26 | 26,237 | +0.05(+0.31%) |
Jun 03, 2022 | 15.97 | 16.28 | 15.97 | 16.21 | 42,900 | +0.02(+0.12%) |
Jun 02, 2022 | 15.93 | 16.23 | 15.91 | 16.19 | 29,650 | +0.30(+1.89%) |
Jun 01, 2022 | 16.20 | 16.20 | 15.88 | 15.89 | 35,775 | -0.34(-2.09%) |
May 31, 2022 | 16.10 | 16.28 | 16.00 | 16.23 | 37,228 | -0.01(-0.06%) |
May 27, 2022 | 15.88 | 16.30 | 15.87 | 16.24 | 52,449 | +0.31(+1.95%) |
May 26, 2022 | 15.91 | 16.14 | 15.90 | 15.93 | 36,885 | +0.16(+1.01%) |
May 25, 2022 | 15.81 | 16.06 | 15.63 | 15.77 | 50,028 | -0.08(-0.50%) |
May 24, 2022 | 15.61 | 15.91 | 15.41 | 15.85 | 48,115 | +0.15(+0.96%) |
May 23, 2022 | 15.63 | 15.86 | 15.48 | 15.70 | 45,273 | +0.27(+1.75%) |
May 20, 2022 | 15.13 | 15.49 | 15.03 | 15.43 | 58,389 | +0.41(+2.73%) |
May 19, 2022 | 15.52 | 15.61 | 14.97 | 15.02 | 60,261 | -0.61(-3.90%) |
May 18, 2022 | 15.74 | 15.74 | 15.46 | 15.63 | 46,336 | -0.26(-1.64%) |
May 17, 2022 | 15.55 | 15.94 | 15.52 | 15.89 | 77,117 | +0.51(+3.32%) |
May 16, 2022 | 15.57 | 15.64 | 15.32 | 15.38 | 45,379 | -0.27(-1.73%) |
May 13, 2022 | 15.85 | 15.85 | 15.53 | 15.65 | 57,351 | -0.13(-0.82%) |
May 12, 2022 | 16.06 | 16.14 | 15.61 | 15.78 | 57,687 | -0.24(-1.50%) |
May 11, 2022 | 16.08 | 16.20 | 15.89 | 16.02 | 37,007 | -0.04(-0.25%) |
May 10, 2022 | 16.23 | 16.52 | 15.86 | 16.06 | 42,813 | -0.06(-0.37%) |
May 09, 2022 | 15.96 | 16.25 | 15.95 | 16.12 | 58,307 | +0.14(+0.88%) |
May 06, 2022 | 15.99 | 16.04 | 15.87 | 15.98 | 40,070 | -0.02(-0.12%) |
May 05, 2022 | 16.08 | 16.08 | 15.82 | 16.00 | 37,218 | -0.21(-1.30%) |
May 04, 2022 | 16.00 | 16.25 | 15.81 | 16.21 | 31,676 | +0.19(+1.19%) |
May 03, 2022 | 15.83 | 16.03 | 15.67 | 16.02 | 35,902 | +0.19(+1.20%) |