Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.83 | 18.01 | 17.83 | 18.01 | 8,141 | +0.20(+1.13%) |
Jul 28, 2022 | 17.77 | 17.93 | 17.56 | 17.81 | 5,106 | +0.24(+1.37%) |
Jul 27, 2022 | 17.28 | 17.71 | 17.28 | 17.57 | 13,870 | +0.26(+1.47%) |
Jul 26, 2022 | 17.06 | 17.31 | 16.98 | 17.31 | 3,569 | +0.36(+2.15%) |
Jul 22, 2022 | 16.95 | 179 | +0.00(+0.00%) | |||
Jul 20, 2022 | 16.95 | 776 | +0.27(+1.62%) | |||
Jul 19, 2022 | 16.81 | 16.81 | 16.67 | 16.68 | 8,811 | +0.12(+0.73%) |
Jul 18, 2022 | 16.54 | 16.56 | 16.42 | 16.56 | 2,210 | +0.31(+1.91%) |
Jul 15, 2022 | 16.22 | 16.39 | 16.22 | 16.25 | 1,989 | -0.15(-0.89%) |
Jul 14, 2022 | 16.47 | 16.50 | 16.39 | 16.39 | 1,880 | -0.01(-0.04%) |
Jul 13, 2022 | 16.44 | 16.52 | 16.40 | 16.40 | 2,981 | -0.04(-0.22%) |
Jul 12, 2022 | 16.47 | 16.47 | 16.42 | 16.44 | 2,860 | +0.04(+0.22%) |
Jul 11, 2022 | 16.50 | 16.50 | 15.64 | 16.40 | 8,716 | -0.18(-1.10%) |
Jul 08, 2022 | 16.55 | 16.65 | 16.50 | 16.58 | 7,392 | +0.04(+0.22%) |
Jul 07, 2022 | 16.39 | 16.55 | 16.36 | 16.55 | 19,067 | +0.35(+2.14%) |
Jul 06, 2022 | 16.40 | 16.40 | 16.04 | 16.20 | 8,063 | -0.13(-0.78%) |
Jul 05, 2022 | 16.32 | 16.40 | 16.32 | 16.33 | 6,425 | +0.08(+0.49%) |
Jul 01, 2022 | 16.06 | 16.40 | 16.06 | 16.25 | 4,263 | -0.15(-0.93%) |
Jun 30, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 915 | +0.27(+1.66%) |
Jun 29, 2022 | 15.77 | 16.40 | 15.75 | 16.13 | 2,598 | -0.12(-0.74%) |
Jun 28, 2022 | 16.25 | 16.30 | 16.25 | 16.25 | 4,731 | +0.00(+0.00%) |
Jun 27, 2022 | 16.17 | 16.31 | 16.12 | 16.25 | 12,355 | +0.04(+0.22%) |
Jun 24, 2022 | 15.71 | 16.25 | 15.32 | 16.22 | 13,778 | +0.75(+4.86%) |
Jun 23, 2022 | 15.39 | 15.74 | 15.32 | 15.47 | 13,136 | +0.45(+2.98%) |
Jun 22, 2022 | 15.94 | 15.94 | 14.69 | 15.02 | 32,941 | -0.91(-5.73%) |
Jun 21, 2022 | 16.28 | 16.29 | 15.93 | 15.93 | 5,182 | +0.03(+0.20%) |
Jun 17, 2022 | 16.09 | 16.48 | 15.82 | 15.90 | 4,043 | +0.12(+0.73%) |
Jun 16, 2022 | 16.55 | 16.55 | 15.75 | 15.78 | 6,967 | -0.76(-4.59%) |
Jun 15, 2022 | 16.65 | 16.90 | 16.54 | 16.54 | 3,240 | +0.36(+2.24%) |
Jun 14, 2022 | 15.89 | 16.98 | 15.56 | 16.18 | 10,710 | -0.21(-1.28%) |
Jun 13, 2022 | 16.98 | 16.98 | 16.35 | 16.39 | 12,766 | -0.38(-2.24%) |
Jun 10, 2022 | 16.85 | 16.85 | 16.63 | 16.77 | 4,807 | -0.03(-0.17%) |
Jun 09, 2022 | 16.63 | 17.03 | 16.63 | 16.79 | 4,864 | -0.25(-1.48%) |
Jun 08, 2022 | 17.24 | 17.24 | 16.78 | 17.05 | 4,144 | -0.11(-0.63%) |
Jun 07, 2022 | 17.32 | 17.32 | 17.16 | 17.16 | 3,438 | -0.11(-0.63%) |
Jun 06, 2022 | 17.36 | 17.36 | 17.26 | 17.26 | 8,724 | +0.00(+0.00%) |
Jun 03, 2022 | 17.34 | 17.34 | 17.26 | 17.26 | 5,601 | -0.01(-0.04%) |
Jun 02, 2022 | 17.27 | 17.34 | 17.26 | 17.27 | 16,126 | -0.25(-1.40%) |
Jun 01, 2022 | 17.76 | 17.76 | 17.28 | 17.52 | 11,743 | +0.14(+0.83%) |
May 31, 2022 | 17.21 | 17.69 | 17.19 | 17.37 | 10,163 | +0.11(+0.63%) |
May 27, 2022 | 17.27 | 17.27 | 17.24 | 17.26 | 3,365 | +0.11(+0.64%) |
May 26, 2022 | 17.21 | 17.24 | 17.05 | 17.15 | 12,821 | -0.03(-0.17%) |
May 25, 2022 | 17.01 | 17.18 | 17.00 | 17.18 | 4,543 | +0.14(+0.84%) |
May 24, 2022 | 17.01 | 17.15 | 17.00 | 17.04 | 5,428 | -0.15(-0.87%) |
May 23, 2022 | 17.19 | 17.19 | 17.00 | 17.19 | 11,799 | -0.00(-0.01%) |
May 20, 2022 | 17.81 | 17.81 | 17.08 | 17.19 | 11,457 | +0.10(+0.61%) |
May 19, 2022 | 17.72 | 17.72 | 16.92 | 17.09 | 16,730 | -0.53(-3.03%) |
May 18, 2022 | 17.75 | 17.91 | 17.62 | 17.62 | 5,561 | -0.05(-0.28%) |
May 17, 2022 | 17.48 | 17.83 | 17.48 | 17.67 | 6,527 | +0.27(+1.52%) |
May 16, 2022 | 18.13 | 18.13 | 16.50 | 17.40 | 9,336 | +0.57(+3.40%) |
May 13, 2022 | 15.11 | 17.18 | 15.11 | 16.83 | 15,760 | +0.97(+6.10%) |
May 12, 2022 | 17.28 | 17.28 | 15.47 | 15.86 | 69,743 | -1.36(-7.90%) |
May 11, 2022 | 17.76 | 17.78 | 17.02 | 17.23 | 23,615 | -0.50(-2.83%) |
May 10, 2022 | 17.71 | 17.76 | 17.69 | 17.73 | 10,768 | -0.06(-0.32%) |
May 09, 2022 | 17.76 | 17.80 | 17.73 | 17.78 | 8,784 | +0.02(+0.12%) |
May 06, 2022 | 17.78 | 17.80 | 17.74 | 17.76 | 2,619 | -0.01(-0.08%) |
May 05, 2022 | 17.81 | 17.87 | 17.76 | 17.78 | 12,310 | -0.03(-0.16%) |
May 04, 2022 | 17.81 | 17.81 | 17.80 | 17.81 | 6,929 | +0.01(+0.04%) |
May 03, 2022 | 17.81 | 17.87 | 17.76 | 17.80 | 25,473 | +0.06(+0.32%) |