Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.43 | 17.47 | 17.27 | 17.36 | 198,775 | +0.03(+0.19%) |
Jul 28, 2022 | 17.23 | 17.46 | 17.03 | 17.32 | 131,028 | +0.09(+0.54%) |
Jul 27, 2022 | 17.16 | 17.28 | 17.04 | 17.23 | 93,911 | +0.14(+0.79%) |
Jul 26, 2022 | 16.94 | 17.28 | 16.91 | 17.10 | 113,216 | +0.07(+0.40%) |
Jul 25, 2022 | 17.01 | 17.18 | 16.97 | 17.03 | 125,572 | +0.02(+0.10%) |
Jul 22, 2022 | 17.18 | 17.41 | 16.88 | 17.01 | 171,533 | -0.15(-0.88%) |
Jul 21, 2022 | 17.08 | 17.28 | 17.02 | 17.16 | 148,931 | -0.05(-0.29%) |
Jul 20, 2022 | 17.38 | 17.43 | 17.10 | 17.21 | 153,017 | -0.20(-1.15%) |
Jul 19, 2022 | 17.06 | 17.46 | 17.05 | 17.41 | 98,778 | +0.44(+2.57%) |
Jul 18, 2022 | 17.37 | 17.45 | 16.87 | 16.98 | 135,024 | -0.16(-0.93%) |
Jul 15, 2022 | 16.90 | 17.30 | 16.90 | 17.14 | 188,098 | +0.31(+1.84%) |
Jul 14, 2022 | 16.96 | 17.03 | 16.68 | 16.83 | 218,195 | -0.51(-2.95%) |
Jul 13, 2022 | 17.21 | 17.49 | 17.21 | 17.34 | 63,909 | -0.06(-0.34%) |
Jul 12, 2022 | 17.55 | 17.67 | 17.27 | 17.40 | 104,090 | -0.16(-0.91%) |
Jul 11, 2022 | 17.51 | 17.73 | 17.45 | 17.56 | 82,969 | -0.03(-0.19%) |
Jul 08, 2022 | 17.31 | 17.63 | 17.31 | 17.59 | 63,355 | +0.19(+1.11%) |
Jul 07, 2022 | 17.17 | 17.43 | 17.17 | 17.40 | 72,832 | +0.23(+1.32%) |
Jul 06, 2022 | 17.10 | 17.35 | 17.03 | 17.17 | 70,410 | +0.09(+0.54%) |
Jul 05, 2022 | 16.82 | 17.14 | 16.58 | 17.08 | 82,805 | +0.14(+0.84%) |
Jul 01, 2022 | 16.68 | 17.05 | 16.54 | 16.94 | 60,549 | +0.21(+1.25%) |
Jun 30, 2022 | 16.69 | 16.82 | 16.47 | 16.73 | 98,027 | +0.11(+0.66%) |
Jun 29, 2022 | 16.55 | 16.71 | 16.36 | 16.62 | 91,080 | +0.09(+0.56%) |
Jun 28, 2022 | 16.97 | 17.03 | 16.42 | 16.52 | 108,640 | -0.33(-1.94%) |
Jun 27, 2022 | 16.78 | 16.95 | 16.65 | 16.85 | 78,835 | +0.06(+0.35%) |
Jun 24, 2022 | 16.47 | 16.81 | 16.27 | 16.79 | 86,240 | +0.44(+2.67%) |
Jun 23, 2022 | 16.04 | 16.36 | 15.95 | 16.36 | 121,867 | +0.54(+3.39%) |
Jun 22, 2022 | 15.66 | 16.05 | 15.66 | 15.82 | 120,917 | +0.06(+0.37%) |
Jun 21, 2022 | 15.56 | 15.85 | 15.56 | 15.76 | 105,122 | +0.39(+2.57%) |
Jun 17, 2022 | 15.12 | 15.54 | 15.12 | 15.37 | 117,497 | +0.16(+1.06%) |
Jun 16, 2022 | 15.45 | 15.55 | 15.09 | 15.20 | 167,385 | -0.58(-3.70%) |
Jun 15, 2022 | 15.45 | 15.89 | 15.45 | 15.79 | 132,697 | +0.40(+2.60%) |
Jun 14, 2022 | 15.53 | 15.59 | 15.25 | 15.39 | 144,962 | -0.21(-1.34%) |
Jun 13, 2022 | 16.10 | 16.18 | 15.51 | 15.60 | 247,663 | -0.83(-5.07%) |
Jun 10, 2022 | 16.73 | 16.73 | 16.38 | 16.43 | 151,953 | -0.53(-3.10%) |
Jun 09, 2022 | 17.03 | 17.21 | 16.90 | 16.96 | 171,068 | -0.11(-0.64%) |
Jun 08, 2022 | 17.20 | 17.36 | 17.04 | 17.06 | 79,533 | -0.18(-1.06%) |
Jun 07, 2022 | 17.05 | 17.27 | 16.91 | 17.25 | 92,430 | +0.26(+1.52%) |
Jun 06, 2022 | 17.17 | 17.25 | 16.93 | 16.99 | 101,206 | -0.11(-0.63%) |
Jun 03, 2022 | 17.27 | 17.46 | 17.10 | 17.10 | 52,657 | -0.30(-1.73%) |
Jun 02, 2022 | 17.16 | 17.40 | 16.94 | 17.40 | 55,219 | +0.23(+1.36%) |
Jun 01, 2022 | 17.46 | 17.53 | 17.04 | 17.16 | 122,401 | -0.28(-1.62%) |
May 31, 2022 | 17.87 | 17.87 | 17.31 | 17.45 | 129,175 | -0.27(-1.51%) |
May 27, 2022 | 17.25 | 17.71 | 17.21 | 17.71 | 97,122 | +0.52(+3.01%) |
May 26, 2022 | 17.11 | 17.29 | 16.95 | 17.20 | 76,554 | +0.24(+1.43%) |
May 25, 2022 | 16.96 | 17.09 | 16.81 | 16.96 | 66,531 | +0.02(+0.10%) |
May 24, 2022 | 16.96 | 16.98 | 16.73 | 16.94 | 67,841 | -0.02(-0.15%) |
May 23, 2022 | 17.09 | 17.11 | 16.91 | 16.96 | 103,177 | +0.05(+0.30%) |
May 20, 2022 | 17.06 | 17.15 | 16.61 | 16.91 | 91,306 | +0.09(+0.55%) |
May 19, 2022 | 16.69 | 17.00 | 16.69 | 16.82 | 86,145 | -0.11(-0.67%) |
May 18, 2022 | 17.27 | 17.27 | 16.84 | 16.94 | 80,587 | -0.43(-2.48%) |
May 17, 2022 | 17.12 | 17.51 | 17.00 | 17.37 | 72,282 | +0.41(+2.45%) |
May 16, 2022 | 16.80 | 17.00 | 16.72 | 16.95 | 125,644 | +0.29(+1.74%) |
May 13, 2022 | 16.70 | 16.92 | 16.66 | 16.66 | 118,629 | +0.11(+0.65%) |
May 12, 2022 | 16.42 | 16.64 | 16.37 | 16.55 | 101,938 | +0.04(+0.25%) |
May 11, 2022 | 16.75 | 17.07 | 16.50 | 16.51 | 89,799 | -0.23(-1.39%) |
May 10, 2022 | 16.80 | 16.90 | 16.54 | 16.75 | 93,079 | +0.13(+0.80%) |
May 09, 2022 | 17.36 | 17.47 | 16.56 | 16.61 | 220,075 | -1.03(-5.83%) |
May 06, 2022 | 17.60 | 17.74 | 17.32 | 17.64 | 59,350 | -0.06(-0.33%) |
May 05, 2022 | 18.12 | 18.24 | 17.57 | 17.70 | 86,549 | -0.53(-2.91%) |
May 04, 2022 | 17.91 | 18.29 | 17.81 | 18.23 | 77,679 | +0.36(+2.04%) |
May 03, 2022 | 17.78 | 18.17 | 17.72 | 17.86 | 97,459 | +0.05(+0.28%) |