Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.60 | 18.88 | 18.56 | 18.88 | 161,424 | +0.32(+1.72%) |
Jul 28, 2022 | 18.33 | 18.56 | 18.33 | 18.56 | 150,229 | +0.23(+1.24%) |
Jul 27, 2022 | 18.21 | 18.34 | 18.17 | 18.33 | 128,224 | +0.13(+0.69%) |
Jul 26, 2022 | 18.29 | 18.29 | 18.20 | 18.20 | 144,037 | -0.02(-0.09%) |
Jul 25, 2022 | 18.17 | 18.23 | 18.16 | 18.22 | 141,668 | +0.03(+0.18%) |
Jul 22, 2022 | 18.10 | 18.24 | 18.10 | 18.19 | 160,602 | +0.11(+0.60%) |
Jul 21, 2022 | 18.20 | 18.20 | 18.08 | 18.08 | 104,885 | -0.08(-0.46%) |
Jul 20, 2022 | 18.24 | 18.24 | 18.08 | 18.16 | 209,723 | +0.02(+0.10%) |
Jul 19, 2022 | 18.09 | 18.19 | 18.03 | 18.14 | 156,501 | +0.12(+0.67%) |
Jul 18, 2022 | 18.11 | 18.15 | 17.99 | 18.02 | 237,795 | -0.07(-0.39%) |
Jul 15, 2022 | 17.89 | 18.10 | 17.84 | 18.09 | 280,832 | +0.27(+1.49%) |
Jul 14, 2022 | 17.93 | 17.97 | 17.78 | 17.83 | 176,265 | -0.07(-0.37%) |
Jul 13, 2022 | 17.82 | 17.94 | 17.82 | 17.89 | 74,002 | +0.03(+0.19%) |
Jul 12, 2022 | 17.87 | 17.99 | 17.86 | 17.86 | 99,762 | -0.02(-0.14%) |
Jul 11, 2022 | 17.90 | 17.90 | 17.83 | 17.89 | 73,123 | +0.00(+0.00%) |
Jul 08, 2022 | 17.75 | 17.89 | 17.74 | 17.89 | 124,382 | +0.15(+0.84%) |
Jul 07, 2022 | 17.67 | 17.84 | 17.67 | 17.74 | 83,337 | +0.07(+0.38%) |
Jul 06, 2022 | 17.69 | 17.74 | 17.61 | 17.67 | 135,345 | -0.02(-0.09%) |
Jul 05, 2022 | 17.67 | 17.80 | 17.61 | 17.69 | 207,939 | +0.02(+0.14%) |
Jul 01, 2022 | 17.60 | 17.69 | 17.58 | 17.66 | 116,537 | +0.10(+0.54%) |
Jun 30, 2022 | 17.48 | 17.61 | 17.41 | 17.57 | 144,942 | +0.08(+0.45%) |
Jun 29, 2022 | 17.65 | 17.65 | 17.49 | 17.49 | 158,808 | -0.11(-0.62%) |
Jun 28, 2022 | 17.74 | 17.78 | 17.57 | 17.59 | 89,405 | -0.06(-0.33%) |
Jun 27, 2022 | 17.71 | 17.80 | 17.65 | 17.65 | 171,961 | +0.02(+0.14%) |
Jun 24, 2022 | 17.59 | 17.65 | 17.49 | 17.63 | 63,800 | +0.23(+1.34%) |
Jun 23, 2022 | 17.46 | 17.59 | 17.39 | 17.39 | 80,984 | +0.01(+0.05%) |
Jun 22, 2022 | 17.39 | 17.41 | 17.32 | 17.39 | 81,591 | -0.02(-0.10%) |
Jun 21, 2022 | 17.32 | 17.45 | 17.30 | 17.40 | 292,409 | +0.24(+1.37%) |
Jun 17, 2022 | 17.15 | 17.33 | 17.15 | 17.17 | 315,204 | -0.01(-0.05%) |
Jun 16, 2022 | 17.59 | 17.59 | 17.17 | 17.18 | 349,225 | -0.43(-2.44%) |
Jun 15, 2022 | 17.35 | 17.86 | 17.18 | 17.61 | 316,413 | +0.28(+1.62%) |
Jun 14, 2022 | 17.70 | 17.72 | 17.15 | 17.32 | 276,784 | -0.26(-1.50%) |
Jun 13, 2022 | 18.35 | 18.35 | 17.59 | 17.59 | 746,155 | -0.84(-4.57%) |
Jun 10, 2022 | 18.59 | 18.73 | 18.39 | 18.43 | 93,064 | -0.34(-1.80%) |
Jun 09, 2022 | 18.99 | 18.99 | 18.72 | 18.77 | 84,357 | -0.21(-1.13%) |
Jun 08, 2022 | 19.00 | 19.12 | 18.98 | 18.99 | 85,498 | -0.06(-0.30%) |
Jun 07, 2022 | 19.08 | 19.12 | 19.01 | 19.04 | 130,452 | -0.05(-0.26%) |
Jun 06, 2022 | 19.00 | 19.15 | 19.00 | 19.09 | 102,522 | +0.02(+0.13%) |
Jun 03, 2022 | 18.96 | 19.07 | 18.96 | 19.07 | 148,491 | -0.01(-0.04%) |
Jun 02, 2022 | 19.13 | 19.13 | 19.00 | 19.08 | 113,280 | +0.00(+0.00%) |
Jun 01, 2022 | 18.92 | 19.16 | 18.92 | 19.08 | 183,810 | +0.07(+0.39%) |
May 31, 2022 | 18.97 | 19.00 | 18.80 | 19.00 | 223,226 | +0.05(+0.26%) |
May 27, 2022 | 18.59 | 19.00 | 18.59 | 18.95 | 162,610 | +0.36(+1.91%) |
May 26, 2022 | 18.34 | 18.67 | 18.33 | 18.60 | 173,057 | +0.30(+1.63%) |
May 25, 2022 | 18.05 | 18.34 | 18.05 | 18.30 | 81,684 | +0.17(+0.91%) |
May 24, 2022 | 18.15 | 18.21 | 18.01 | 18.13 | 117,313 | -0.03(-0.18%) |
May 23, 2022 | 18.10 | 18.28 | 18.10 | 18.17 | 172,576 | +0.07(+0.37%) |
May 20, 2022 | 18.26 | 18.26 | 18.05 | 18.10 | 137,994 | -0.06(-0.31%) |
May 19, 2022 | 18.02 | 18.17 | 17.96 | 18.16 | 129,330 | +0.12(+0.68%) |
May 18, 2022 | 18.21 | 18.25 | 17.96 | 18.03 | 220,145 | -0.15(-0.81%) |
May 17, 2022 | 18.32 | 18.32 | 18.12 | 18.18 | 223,314 | +0.01(+0.05%) |
May 16, 2022 | 18.04 | 18.20 | 17.97 | 18.17 | 167,611 | +0.13(+0.73%) |
May 13, 2022 | 17.87 | 18.04 | 17.82 | 18.04 | 124,619 | +0.29(+1.62%) |
May 12, 2022 | 17.90 | 18.07 | 17.68 | 17.76 | 278,220 | -0.34(-1.86%) |
May 11, 2022 | 18.17 | 18.33 | 18.04 | 18.09 | 157,529 | -0.11(-0.59%) |
May 10, 2022 | 18.32 | 18.54 | 18.07 | 18.20 | 354,839 | -0.09(-0.49%) |
May 09, 2022 | 18.62 | 18.62 | 18.15 | 18.29 | 333,715 | -0.39(-2.06%) |
May 06, 2022 | 18.76 | 18.86 | 18.64 | 18.67 | 200,155 | -0.09(-0.48%) |
May 05, 2022 | 18.90 | 18.96 | 18.71 | 18.76 | 235,947 | -0.21(-1.13%) |
May 04, 2022 | 18.77 | 18.99 | 18.71 | 18.98 | 182,721 | +0.24(+1.27%) |
May 03, 2022 | 18.81 | 18.82 | 18.67 | 18.74 | 333,957 | -0.04(-0.22%) |