Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.08 | 17.22 | 16.97 | 17.21 | 2,915 | +0.08(+0.50%) |
Jul 28, 2022 | 17.24 | 17.25 | 17.09 | 17.12 | 2,529 | +0.02(+0.11%) |
Jul 27, 2022 | 17.16 | 17.28 | 17.04 | 17.10 | 2,379 | -0.14(-0.82%) |
Jul 26, 2022 | 17.30 | 17.40 | 17.16 | 17.25 | 8,012 | -0.16(-0.92%) |
Jul 25, 2022 | 17.81 | 17.81 | 17.41 | 17.41 | 785 | -0.10(-0.59%) |
Jul 22, 2022 | 17.37 | 17.91 | 17.37 | 17.51 | 1,800 | +0.10(+0.60%) |
Jul 21, 2022 | 17.49 | 17.65 | 17.23 | 17.41 | 6,592 | -0.01(-0.05%) |
Jul 20, 2022 | 17.29 | 17.41 | 17.17 | 17.41 | 5,135 | +0.11(+0.65%) |
Jul 19, 2022 | 17.43 | 17.44 | 17.21 | 17.30 | 11,146 | +0.03(+0.16%) |
Jul 18, 2022 | 17.38 | 18.57 | 17.21 | 17.27 | 9,903 | +0.04(+0.22%) |
Jul 15, 2022 | 17.20 | 17.48 | 17.17 | 17.24 | 14,355 | +0.06(+0.33%) |
Jul 14, 2022 | 17.00 | 17.49 | 17.00 | 17.18 | 19,894 | -0.12(-0.71%) |
Jul 13, 2022 | 16.97 | 17.50 | 16.97 | 17.30 | 10,335 | -0.03(-0.16%) |
Jul 12, 2022 | 17.21 | 17.54 | 17.12 | 17.33 | 11,614 | -0.21(-1.18%) |
Jul 11, 2022 | 17.39 | 17.63 | 17.12 | 17.54 | 9,400 | +0.27(+1.58%) |
Jul 08, 2022 | 17.22 | 17.72 | 17.00 | 17.26 | 3,698 | +0.04(+0.22%) |
Jul 07, 2022 | 17.72 | 17.72 | 17.23 | 17.23 | 8,859 | -0.33(-1.88%) |
Jul 06, 2022 | 17.72 | 18.24 | 17.44 | 17.56 | 8,772 | -0.17(-0.96%) |
Jul 05, 2022 | 17.91 | 18.22 | 17.58 | 17.73 | 11,336 | -0.31(-1.72%) |
Jul 01, 2022 | 17.91 | 18.16 | 17.58 | 18.04 | 14,346 | -0.04(-0.21%) |
Jun 30, 2022 | 17.82 | 18.07 | 17.69 | 18.07 | 9,681 | +0.02(+0.10%) |
Jun 29, 2022 | 18.24 | 18.57 | 18.01 | 18.06 | 10,299 | -0.44(-2.40%) |
Jun 28, 2022 | 18.57 | 18.57 | 18.01 | 18.50 | 6,221 | -0.03(-0.15%) |
Jun 27, 2022 | 18.19 | 18.62 | 18.13 | 18.53 | 29,073 | +0.56(+3.10%) |
Jun 24, 2022 | 17.83 | 18.39 | 17.74 | 17.97 | 14,845 | +0.12(+0.69%) |
Jun 23, 2022 | 17.36 | 18.07 | 17.36 | 17.85 | 4,671 | +0.30(+1.72%) |
Jun 22, 2022 | 17.41 | 17.62 | 17.07 | 17.55 | 7,470 | +0.23(+1.31%) |
Jun 21, 2022 | 17.28 | 17.51 | 16.88 | 17.32 | 18,828 | +0.43(+2.57%) |
Jun 17, 2022 | 17.76 | 17.92 | 16.89 | 16.89 | 50,575 | -0.72(-4.07%) |
Jun 16, 2022 | 17.14 | 17.76 | 17.14 | 17.60 | 17,842 | +0.47(+2.75%) |
Jun 15, 2022 | 17.07 | 18.06 | 17.07 | 17.13 | 13,072 | -0.01(-0.05%) |
Jun 14, 2022 | 17.11 | 17.56 | 17.11 | 17.14 | 1,626 | +0.22(+1.28%) |
Jun 13, 2022 | 17.10 | 17.22 | 16.88 | 16.92 | 9,337 | -0.28(-1.64%) |
Jun 10, 2022 | 17.62 | 17.62 | 16.55 | 17.21 | 14,139 | -0.60(-3.39%) |
Jun 09, 2022 | 17.73 | 18.06 | 17.73 | 17.81 | 1,754 | -0.47(-2.58%) |
Jun 08, 2022 | 18.57 | 18.92 | 17.57 | 18.28 | 3,491 | -0.41(-2.22%) |
Jun 07, 2022 | 18.53 | 19.14 | 18.53 | 18.70 | 3,057 | -0.21(-1.10%) |
Jun 06, 2022 | 17.50 | 19.15 | 17.50 | 18.90 | 8,013 | +1.25(+7.10%) |
Jun 03, 2022 | 17.40 | 17.65 | 17.40 | 17.65 | 2,085 | +0.15(+0.86%) |
Jun 02, 2022 | 17.77 | 17.77 | 16.98 | 17.50 | 11,695 | +0.06(+0.32%) |
Jun 01, 2022 | 17.50 | 17.73 | 17.40 | 17.44 | 14,453 | -0.38(-2.12%) |
May 31, 2022 | 17.53 | 17.94 | 17.31 | 17.82 | 74,942 | +0.16(+0.91%) |
May 27, 2022 | 17.74 | 17.77 | 17.66 | 17.66 | 3,352 | -0.08(-0.43%) |
May 26, 2022 | 17.91 | 17.91 | 17.68 | 17.74 | 10,907 | -0.05(-0.27%) |
May 25, 2022 | 17.62 | 17.78 | 17.62 | 17.78 | 950 | -0.10(-0.58%) |
May 24, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 597 | -0.04(-0.21%) |
May 23, 2022 | 17.93 | 17.93 | 17.51 | 17.92 | 16,043 | -0.01(-0.05%) |
May 20, 2022 | 18.19 | 18.19 | 17.80 | 17.93 | 6,553 | +0.15(+0.85%) |
May 19, 2022 | 18.37 | 18.37 | 17.54 | 17.78 | 2,334 | +0.00(+0.00%) |
May 18, 2022 | 19.06 | 19.06 | 17.52 | 17.78 | 8,467 | -0.35(-1.92%) |
May 17, 2022 | 18.13 | 18.13 | 18.13 | 18.13 | 1,896 | +0.25(+1.37%) |
May 16, 2022 | 17.91 | 18.21 | 17.44 | 17.89 | 25,072 | +0.23(+1.28%) |
May 13, 2022 | 18.55 | 18.55 | 17.66 | 17.66 | 10,039 | -0.45(-2.50%) |
May 12, 2022 | 18.20 | 18.29 | 18.06 | 18.11 | 6,291 | -0.34(-1.84%) |
May 11, 2022 | 17.96 | 18.45 | 17.27 | 18.45 | 23,239 | +0.21(+1.14%) |
May 10, 2022 | 18.33 | 18.65 | 18.10 | 18.24 | 3,433 | -0.22(-1.20%) |
May 09, 2022 | 18.31 | 18.67 | 18.31 | 18.47 | 3,192 | -0.25(-1.36%) |
May 06, 2022 | 18.69 | 18.87 | 18.39 | 18.72 | 10,791 | -0.29(-1.51%) |
May 05, 2022 | 18.90 | 19.01 | 18.90 | 19.01 | 658 | +0.05(+0.25%) |
May 04, 2022 | 18.51 | 18.96 | 18.49 | 18.96 | 7,275 | +0.57(+3.08%) |