Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.45 | 17.61 | 17.23 | 17.60 | 30,299 | +0.04(+0.23%) |
Jul 28, 2022 | 17.40 | 17.58 | 17.11 | 17.56 | 98,420 | +0.17(+0.98%) |
Jul 27, 2022 | 16.96 | 17.39 | 16.87 | 17.39 | 38,930 | +0.67(+4.00%) |
Jul 26, 2022 | 17.03 | 17.03 | 16.72 | 16.72 | 39,617 | -0.44(-2.56%) |
Jul 25, 2022 | 17.05 | 17.16 | 16.95 | 17.16 | 165,592 | +0.19(+1.12%) |
Jul 22, 2022 | 17.35 | 17.36 | 16.90 | 16.97 | 60,643 | -0.38(-2.19%) |
Jul 21, 2022 | 17.31 | 17.39 | 17.11 | 17.35 | 166,470 | -0.03(-0.17%) |
Jul 20, 2022 | 17.14 | 17.48 | 17.14 | 17.38 | 62,286 | +0.22(+1.28%) |
Jul 19, 2022 | 16.87 | 17.20 | 16.85 | 17.16 | 138,927 | +0.43(+2.57%) |
Jul 18, 2022 | 16.69 | 17.10 | 16.63 | 16.73 | 202,417 | +0.30(+1.82%) |
Jul 15, 2022 | 16.40 | 16.46 | 16.21 | 16.43 | 131,548 | +0.07(+0.43%) |
Jul 14, 2022 | 16.57 | 16.57 | 16.31 | 16.36 | 387,860 | -0.44(-2.62%) |
Jul 13, 2022 | 16.55 | 16.87 | 16.44 | 16.80 | 123,831 | +0.09(+0.54%) |
Jul 12, 2022 | 16.72 | 16.90 | 16.61 | 16.71 | 102,283 | -0.20(-1.18%) |
Jul 11, 2022 | 17.19 | 17.34 | 16.91 | 16.91 | 303,224 | -0.77(-4.35%) |
Jul 08, 2022 | 17.62 | 17.81 | 17.42 | 17.68 | 102,227 | -0.03(-0.17%) |
Jul 07, 2022 | 17.34 | 17.71 | 17.34 | 17.71 | 61,413 | +0.57(+3.32%) |
Jul 06, 2022 | 17.40 | 17.57 | 17.05 | 17.14 | 143,557 | -0.35(-2.00%) |
Jul 05, 2022 | 17.09 | 17.49 | 16.83 | 17.49 | 145,108 | -0.13(-0.74%) |
Jul 01, 2022 | 17.27 | 17.62 | 17.24 | 17.62 | 39,678 | +0.09(+0.51%) |
Jun 30, 2022 | 17.57 | 17.68 | 17.18 | 17.53 | 123,803 | -0.34(-1.90%) |
Jun 29, 2022 | 18.10 | 18.18 | 17.76 | 17.87 | 104,253 | -0.32(-1.76%) |
Jun 28, 2022 | 18.68 | 18.90 | 18.18 | 18.19 | 261,049 | -0.10(-0.55%) |
Jun 27, 2022 | 18.54 | 18.54 | 18.27 | 18.29 | 151,541 | -0.10(-0.54%) |
Jun 24, 2022 | 17.98 | 18.41 | 17.98 | 18.39 | 589,507 | +0.62(+3.49%) |
Jun 23, 2022 | 17.86 | 17.86 | 17.53 | 17.77 | 140,078 | -0.19(-1.06%) |
Jun 22, 2022 | 17.83 | 18.25 | 17.83 | 17.96 | 85,743 | -0.34(-1.86%) |
Jun 21, 2022 | 18.47 | 18.58 | 18.30 | 18.30 | 79,776 | +0.12(+0.66%) |
Jun 17, 2022 | 17.81 | 18.26 | 17.78 | 18.18 | 102,850 | +0.69(+3.94%) |
Jun 16, 2022 | 17.79 | 17.85 | 17.43 | 17.49 | 172,758 | -0.84(-4.58%) |
Jun 15, 2022 | 18.07 | 18.47 | 17.97 | 18.33 | 99,727 | +0.39(+2.17%) |
Jun 14, 2022 | 18.04 | 18.08 | 17.77 | 17.94 | 68,797 | -0.02(-0.11%) |
Jun 13, 2022 | 18.50 | 18.58 | 17.93 | 17.96 | 138,858 | -1.32(-6.84%) |
Jun 10, 2022 | 19.68 | 19.73 | 19.21 | 19.28 | 76,469 | -0.70(-3.50%) |
Jun 09, 2022 | 20.52 | 20.52 | 19.98 | 19.98 | 143,421 | -0.81(-3.89%) |
Jun 08, 2022 | 20.72 | 20.91 | 20.70 | 20.79 | 48,577 | +0.06(+0.29%) |
Jun 07, 2022 | 20.57 | 20.82 | 20.54 | 20.73 | 227,741 | -0.14(-0.67%) |
Jun 06, 2022 | 21.02 | 21.26 | 20.80 | 20.86 | 111,650 | +0.45(+2.20%) |
Jun 03, 2022 | 20.53 | 20.63 | 20.33 | 20.42 | 89,308 | -0.40(-1.92%) |
Jun 02, 2022 | 20.23 | 20.83 | 20.17 | 20.81 | 131,731 | +0.59(+2.91%) |
Jun 01, 2022 | 20.73 | 20.77 | 20.05 | 20.23 | 94,460 | -0.34(-1.65%) |
May 31, 2022 | 20.80 | 20.95 | 20.53 | 20.57 | 120,561 | -0.24(-1.15%) |
May 27, 2022 | 20.70 | 20.82 | 20.61 | 20.80 | 69,766 | +0.40(+1.96%) |
May 26, 2022 | 19.81 | 20.48 | 19.81 | 20.41 | 106,123 | +0.98(+5.04%) |
May 25, 2022 | 18.89 | 19.52 | 18.89 | 19.43 | 139,909 | +0.39(+2.05%) |
May 24, 2022 | 19.42 | 19.44 | 18.94 | 19.04 | 218,650 | -0.77(-3.88%) |
May 23, 2022 | 19.87 | 19.90 | 19.58 | 19.81 | 94,706 | +0.13(+0.66%) |
May 20, 2022 | 19.91 | 19.98 | 19.35 | 19.68 | 186,757 | +0.01(+0.05%) |
May 19, 2022 | 19.05 | 19.86 | 19.05 | 19.67 | 380,261 | +0.42(+2.18%) |
May 18, 2022 | 19.73 | 19.82 | 19.23 | 19.25 | 289,843 | -0.58(-2.92%) |
May 17, 2022 | 19.80 | 19.97 | 19.56 | 19.83 | 153,785 | +0.49(+2.53%) |
May 16, 2022 | 19.52 | 19.69 | 19.29 | 19.34 | 150,554 | -0.29(-1.48%) |
May 13, 2022 | 19.27 | 19.64 | 19.23 | 19.63 | 336,169 | +0.90(+4.80%) |
May 12, 2022 | 18.54 | 19.13 | 18.33 | 18.73 | 170,225 | +0.00(+0.00%) |
May 11, 2022 | 18.98 | 19.54 | 18.73 | 18.73 | 177,023 | -0.21(-1.11%) |
May 10, 2022 | 19.43 | 19.46 | 18.68 | 18.94 | 329,566 | -0.12(-0.63%) |
May 09, 2022 | 19.89 | 19.90 | 19.03 | 19.06 | 519,295 | -1.37(-6.70%) |
May 06, 2022 | 20.80 | 20.94 | 20.18 | 20.43 | 249,421 | -0.59(-2.80%) |
May 05, 2022 | 21.54 | 21.70 | 20.80 | 21.01 | 225,493 | -0.73(-3.35%) |
May 04, 2022 | 21.47 | 21.76 | 20.94 | 21.74 | 155,689 | -0.01(-0.05%) |
May 03, 2022 | 22.16 | 22.30 | 21.70 | 21.75 | 132,638 | -0.38(-1.72%) |