Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.30 | 0 | +0.06(+0.35%) | |||
Jul 28, 2022 | 17.10 | 17.24 | 17.10 | 17.24 | 5,300 | +0.04(+0.23%) |
Jul 27, 2022 | 17.14 | 17.20 | 17.14 | 17.20 | 6,900 | +0.06(+0.35%) |
Jul 26, 2022 | 17.13 | 17.15 | 17.12 | 17.14 | 700 | -0.03(-0.17%) |
Jul 25, 2022 | 17.22 | 17.22 | 17.17 | 17.17 | 1,159 | -0.02(-0.12%) |
Jul 22, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 400 | -0.03(-0.17%) |
Jul 21, 2022 | 17.20 | 17.23 | 17.18 | 17.22 | 2,100 | +0.09(+0.53%) |
Jul 20, 2022 | 17.14 | 17.23 | 17.13 | 17.13 | 1,468 | -0.07(-0.41%) |
Jul 19, 2022 | 17.16 | 17.20 | 17.16 | 17.20 | 375 | +0.14(+0.82%) |
Jul 15, 2022 | 17.06 | 30 | -0.03(-0.18%) | |||
Jul 14, 2022 | 17.01 | 17.09 | 17.01 | 17.09 | 293 | +0.00(+0.00%) |
Jul 13, 2022 | 17.03 | 17.09 | 17.03 | 17.09 | 9,948 | +0.06(+0.35%) |
Jul 12, 2022 | 17.12 | 17.17 | 17.03 | 17.03 | 3,722 | -0.06(-0.35%) |
Jul 11, 2022 | 17.10 | 17.10 | 17.09 | 17.09 | 307 | +0.02(+0.12%) |
Jul 07, 2022 | 17.07 | 1 | +0.05(+0.29%) | |||
Jul 05, 2022 | 17.02 | 0 | +0.01(+0.06%) | |||
Jun 30, 2022 | 17.01 | 17.01 | 269 | +0.16(+0.95%) | ||
Jun 29, 2022 | 16.93 | 16.93 | 16.85 | 16.85 | 800 | -0.04(-0.24%) |
Jun 28, 2022 | 16.96 | 16.96 | 16.89 | 16.89 | 7,878 | +0.07(+0.42%) |
Jun 27, 2022 | 16.57 | 16.84 | 16.57 | 16.82 | 725 | -0.14(-0.83%) |
Jun 24, 2022 | 16.87 | 16.96 | 16.86 | 16.96 | 27,507 | +0.11(+0.65%) |
Jun 23, 2022 | 16.95 | 16.95 | 16.85 | 16.85 | 2,778 | -0.05(-0.30%) |
Jun 22, 2022 | 16.82 | 16.90 | 16.82 | 16.90 | 756 | +0.08(+0.48%) |
Jun 21, 2022 | 16.85 | 16.86 | 16.82 | 16.82 | 700 | -0.18(-1.06%) |
Jun 20, 2022 | 16.95 | 17.01 | 16.95 | 17.00 | 3,600 | +0.11(+0.65%) |
Jun 17, 2022 | 17.05 | 17.05 | 16.88 | 16.89 | 5,400 | -0.06(-0.35%) |
Jun 16, 2022 | 17.20 | 17.20 | 16.95 | 16.95 | 4,862 | -0.25(-1.45%) |
Jun 15, 2022 | 17.25 | 17.25 | 17.17 | 17.20 | 2,450 | -0.06(-0.35%) |
Jun 14, 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 400 | +0.16(+0.94%) |
Jun 13, 2022 | 17.34 | 17.34 | 17.10 | 17.10 | 1,106 | -0.24(-1.38%) |
Jun 10, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 100 | +0.02(+0.12%) |
Jun 09, 2022 | 17.27 | 17.34 | 17.27 | 17.32 | 1,827 | -0.03(-0.17%) |
Jun 08, 2022 | 17.42 | 17.42 | 17.35 | 17.35 | 1,200 | -0.04(-0.23%) |
Jun 07, 2022 | 17.44 | 17.44 | 17.37 | 17.39 | 900 | -0.01(-0.06%) |
Jun 06, 2022 | 17.49 | 17.49 | 17.40 | 17.40 | 726 | -0.02(-0.11%) |
Jun 03, 2022 | 17.45 | 17.45 | 17.41 | 17.42 | 1,040 | +0.04(+0.23%) |
Jun 02, 2022 | 17.29 | 17.40 | 17.29 | 17.38 | 700 | +0.18(+1.05%) |
Jun 01, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 952 | -0.15(-0.86%) |
May 31, 2022 | 17.42 | 17.42 | 17.35 | 17.35 | 1,732 | +0.13(+0.75%) |
May 30, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 600 | -0.04(-0.23%) |
May 27, 2022 | 17.20 | 17.26 | 17.20 | 17.26 | 5,780 | +0.05(+0.29%) |
May 26, 2022 | 17.21 | 17.21 | 17.21 | 17.21 | 100 | -0.04(-0.23%) |
May 25, 2022 | 17.20 | 17.25 | 17.20 | 17.25 | 2,050 | +0.13(+0.76%) |
May 24, 2022 | 17.18 | 17.18 | 17.12 | 17.12 | 2,180 | -0.16(-0.93%) |
May 20, 2022 | 17.28 | 0 | +0.02(+0.12%) | |||
May 18, 2022 | 17.26 | 0 | -0.01(-0.06%) | |||
May 17, 2022 | 17.21 | 17.27 | 17.21 | 17.27 | 1,240 | +0.07(+0.41%) |
May 16, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 427 | +0.00(+0.00%) |
May 13, 2022 | 17.22 | 17.22 | 17.15 | 17.20 | 166,760 | -0.03(-0.17%) |
May 12, 2022 | 17.23 | 17.27 | 17.23 | 17.23 | 2,700 | -0.07(-0.40%) |
May 11, 2022 | 17.35 | 17.35 | 17.25 | 17.30 | 2,700 | -0.05(-0.29%) |
May 10, 2022 | 17.13 | 17.39 | 17.13 | 17.35 | 3,108 | +0.00(+0.00%) |
May 09, 2022 | 17.31 | 17.42 | 17.30 | 17.35 | 3,684 | -0.05(-0.29%) |
May 06, 2022 | 17.35 | 17.40 | 17.35 | 17.40 | 7,759 | -0.05(-0.29%) |
May 05, 2022 | 17.47 | 17.47 | 17.41 | 17.45 | 410 | -0.07(-0.40%) |
May 04, 2022 | 17.52 | 17.54 | 17.51 | 17.52 | 2,996 | +0.06(+0.34%) |
May 03, 2022 | 17.45 | 17.49 | 17.43 | 17.46 | 2,473 | -0.06(-0.34%) |