Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.94 | 0 | +0.29(+1.55%) | |||
Jul 28, 2022 | 18.30 | 18.65 | 18.30 | 18.65 | 3,950 | +0.43(+2.36%) |
Jul 27, 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 800 | +0.02(+0.11%) |
Jul 26, 2022 | 18.15 | 18.20 | 18.15 | 18.20 | 2,500 | +0.11(+0.61%) |
Jul 25, 2022 | 18.20 | 18.20 | 18.08 | 18.09 | 2,000 | +0.06(+0.33%) |
Jul 22, 2022 | 18.25 | 18.25 | 18.03 | 18.03 | 200 | -0.35(-1.90%) |
Jul 21, 2022 | 18.50 | 18.50 | 18.38 | 18.38 | 2,110 | -0.17(-0.92%) |
Jul 19, 2022 | 18.55 | 0 | -0.01(-0.05%) | |||
Jul 18, 2022 | 18.41 | 18.56 | 18.40 | 18.56 | 1,180 | +0.05(+0.27%) |
Jul 15, 2022 | 18.54 | 18.66 | 18.51 | 18.51 | 3,078 | -0.11(-0.59%) |
Jul 13, 2022 | 18.62 | 0 | -0.43(-2.26%) | |||
Jul 12, 2022 | 19.22 | 19.22 | 18.99 | 19.05 | 600 | -0.30(-1.55%) |
Jul 11, 2022 | 19.32 | 19.35 | 19.31 | 19.35 | 1,400 | +0.28(+1.47%) |
Jul 08, 2022 | 19.09 | 19.15 | 19.07 | 19.07 | 2,344 | +0.22(+1.17%) |
Jul 06, 2022 | 18.85 | 0 | -0.94(-4.75%) | |||
Jul 05, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 600 | -0.21(-1.05%) |
Jun 30, 2022 | 20.00 | 0 | -0.19(-0.94%) | |||
Jun 29, 2022 | 19.82 | 20.19 | 19.82 | 20.19 | 400 | +0.49(+2.49%) |
Jun 24, 2022 | 19.70 | 0 | +0.59(+3.09%) | |||
Jun 23, 2022 | 19.59 | 19.59 | 19.08 | 19.11 | 11,900 | -0.45(-2.30%) |
Jun 22, 2022 | 20.00 | 20.00 | 19.56 | 19.56 | 3,600 | -0.53(-2.64%) |
Jun 21, 2022 | 20.73 | 20.75 | 20.09 | 20.09 | 6,100 | +0.09(+0.45%) |
Jun 20, 2022 | 20.24 | 20.25 | 20.00 | 20.00 | 8,400 | -0.14(-0.70%) |
Jun 17, 2022 | 20.17 | 20.17 | 20.14 | 20.14 | 2,900 | -0.13(-0.64%) |
Jun 16, 2022 | 20.42 | 20.42 | 20.26 | 20.27 | 7,300 | -0.18(-0.88%) |
Jun 15, 2022 | 20.41 | 20.45 | 20.41 | 20.45 | 1,629 | +0.05(+0.25%) |
Jun 14, 2022 | 20.38 | 20.40 | 20.38 | 20.40 | 1,710 | +0.27(+1.34%) |
Jun 13, 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 100 | -0.76(-3.64%) |
Jun 10, 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 100 | +0.27(+1.31%) |
Jun 09, 2022 | 20.62 | 20.62 | 20.62 | 20.62 | 200 | -0.32(-1.53%) |
Jun 08, 2022 | 21.00 | 21.10 | 20.94 | 20.94 | 600 | -0.04(-0.19%) |
Jun 06, 2022 | 20.98 | 90 | +0.08(+0.38%) | |||
Jun 03, 2022 | 20.93 | 20.94 | 20.90 | 20.90 | 1,200 | +0.23(+1.11%) |
Jun 02, 2022 | 20.80 | 20.80 | 20.67 | 20.67 | 3,151 | -0.08(-0.39%) |
Jun 01, 2022 | 20.80 | 20.80 | 20.75 | 20.75 | 5,210 | -0.04(-0.19%) |
May 31, 2022 | 20.60 | 20.79 | 20.60 | 20.79 | 5,045 | +0.19(+0.92%) |
May 30, 2022 | 20.24 | 20.60 | 20.24 | 20.60 | 3,200 | +0.42(+2.08%) |
May 25, 2022 | 20.18 | 0 | -0.31(-1.51%) | |||
May 24, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 130 | +0.34(+1.69%) |
May 19, 2022 | 20.15 | 0 | +0.22(+1.10%) | |||
May 18, 2022 | 19.91 | 19.93 | 19.91 | 19.93 | 528 | -0.20(-0.99%) |
May 17, 2022 | 19.85 | 20.13 | 19.85 | 20.13 | 2,101 | +0.38(+1.92%) |
May 16, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 150 | +0.35(+1.80%) |
May 13, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 750 | +0.00(+0.00%) |
May 12, 2022 | 19.08 | 19.40 | 19.08 | 19.40 | 1,134 | +0.16(+0.83%) |
May 11, 2022 | 19.74 | 19.75 | 19.24 | 19.24 | 1,700 | -0.51(-2.58%) |
May 10, 2022 | 19.50 | 19.75 | 19.49 | 19.75 | 9,900 | -0.20(-1.00%) |
May 09, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 577 | -0.25(-1.24%) |
May 06, 2022 | 20.49 | 20.49 | 20.20 | 20.20 | 2,000 | +0.11(+0.55%) |
May 05, 2022 | 19.98 | 20.09 | 19.97 | 20.09 | 3,900 | +0.01(+0.05%) |
May 04, 2022 | 19.99 | 20.08 | 19.99 | 20.08 | 300 | +0.18(+0.90%) |
May 03, 2022 | 19.96 | 19.96 | 19.90 | 19.90 | 1,350 | -0.09(-0.45%) |