Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.08 | 17.16 | 17.01 | 17.09 | 223,527 | +0.05(+0.29%) |
Jul 28, 2022 | 17.00 | 17.05 | 16.96 | 17.04 | 1,172,574 | +0.21(+1.25%) |
Jul 27, 2022 | 16.66 | 16.89 | 16.62 | 16.83 | 831,639 | +0.15(+0.90%) |
Jul 26, 2022 | 16.68 | 16.72 | 16.64 | 16.68 | 751,932 | +0.00(+0.00%) |
Jul 25, 2022 | 16.73 | 16.73 | 16.64 | 16.68 | 623,250 | -0.06(-0.36%) |
Jul 22, 2022 | 16.73 | 16.88 | 16.70 | 16.74 | 1,570,237 | +0.05(+0.30%) |
Jul 21, 2022 | 16.48 | 16.70 | 16.48 | 16.69 | 1,491,331 | +0.24(+1.46%) |
Jul 20, 2022 | 16.64 | 16.65 | 16.45 | 16.45 | 1,096,717 | -0.18(-1.08%) |
Jul 19, 2022 | 16.60 | 16.65 | 16.60 | 16.63 | 558,066 | +0.05(+0.30%) |
Jul 18, 2022 | 16.67 | 16.71 | 16.57 | 16.58 | 1,017,168 | +0.02(+0.12%) |
Jul 15, 2022 | 16.57 | 16.58 | 16.50 | 16.56 | 702,917 | -0.03(-0.18%) |
Jul 14, 2022 | 16.57 | 16.65 | 16.48 | 16.59 | 1,065,403 | -0.23(-1.37%) |
Jul 13, 2022 | 16.68 | 16.95 | 16.67 | 16.82 | 1,091,857 | +0.07(+0.42%) |
Jul 12, 2022 | 16.80 | 16.83 | 16.74 | 16.75 | 1,019,005 | -0.07(-0.42%) |
Jul 11, 2022 | 16.86 | 16.91 | 16.81 | 16.82 | 726,190 | -0.09(-0.50%) |
Jul 08, 2022 | 16.90 | 17.01 | 16.86 | 16.91 | 1,017,414 | +0.01(+0.06%) |
Jul 07, 2022 | 16.93 | 16.98 | 16.88 | 16.89 | 1,026,662 | +0.02(+0.09%) |
Jul 06, 2022 | 17.12 | 17.13 | 16.82 | 16.88 | 1,055,956 | -0.26(-1.52%) |
Jul 05, 2022 | 17.42 | 17.42 | 17.12 | 17.14 | 1,667,921 | -0.39(-2.22%) |
Jul 01, 2022 | 17.40 | 17.56 | 17.39 | 17.53 | 762,478 | +0.00(+0.00%) |
Jun 30, 2022 | 17.65 | 17.69 | 17.52 | 17.53 | 468,811 | -0.13(-0.74%) |
Jun 29, 2022 | 17.76 | 17.78 | 17.62 | 17.66 | 576,997 | -0.01(-0.06%) |
Jun 28, 2022 | 17.72 | 17.72 | 17.66 | 17.67 | 539,178 | -0.02(-0.11%) |
Jun 27, 2022 | 17.77 | 17.78 | 17.68 | 17.69 | 336,718 | -0.02(-0.11%) |
Jun 24, 2022 | 17.72 | 17.78 | 17.69 | 17.71 | 164,538 | -0.02(-0.11%) |
Jun 23, 2022 | 17.86 | 17.93 | 17.70 | 17.73 | 342,646 | -0.12(-0.67%) |
Jun 22, 2022 | 17.87 | 17.94 | 17.82 | 17.85 | 534,197 | +0.08(+0.45%) |
Jun 21, 2022 | 17.82 | 17.89 | 17.75 | 17.77 | 243,133 | -0.07(-0.39%) |
Jun 17, 2022 | 17.93 | 17.94 | 17.81 | 17.84 | 1,097,344 | -0.14(-0.78%) |
Jun 16, 2022 | 17.75 | 17.99 | 17.73 | 17.98 | 1,156,520 | +0.20(+1.12%) |
Jun 15, 2022 | 17.76 | 17.89 | 17.61 | 17.78 | 910,573 | +0.23(+1.31%) |
Jun 14, 2022 | 17.66 | 17.68 | 17.52 | 17.55 | 1,230,580 | -0.14(-0.79%) |
Jun 13, 2022 | 17.83 | 17.84 | 17.66 | 17.69 | 2,057,696 | -0.48(-2.64%) |
Jun 10, 2022 | 17.80 | 18.21 | 17.75 | 18.17 | 1,723,873 | +0.24(+1.34%) |
Jun 09, 2022 | 17.97 | 17.98 | 17.86 | 17.93 | 707,010 | -0.05(-0.28%) |
Jun 08, 2022 | 17.99 | 18.06 | 17.98 | 17.98 | 744,169 | -0.04(-0.22%) |
Jun 07, 2022 | 17.93 | 18.02 | 17.91 | 18.02 | 927,984 | +0.14(+0.78%) |
Jun 06, 2022 | 17.99 | 18.00 | 17.88 | 17.88 | 647,602 | -0.09(-0.50%) |
Jun 03, 2022 | 18.06 | 18.11 | 17.94 | 17.97 | 424,044 | -0.19(-1.05%) |
Jun 02, 2022 | 18.09 | 18.17 | 18.07 | 18.16 | 728,275 | +0.21(+1.17%) |
Jun 01, 2022 | 17.94 | 17.97 | 17.84 | 17.95 | 769,645 | +0.13(+0.73%) |
May 31, 2022 | 17.98 | 18.02 | 17.82 | 17.82 | 1,261,760 | -0.19(-1.05%) |
May 27, 2022 | 18.07 | 18.07 | 17.98 | 18.01 | 590,403 | +0.03(+0.14%) |
May 26, 2022 | 17.92 | 18.00 | 17.89 | 17.98 | 877,197 | -0.04(-0.19%) |
May 25, 2022 | 18.00 | 18.03 | 17.88 | 18.02 | 791,370 | -0.12(-0.66%) |
May 24, 2022 | 18.05 | 18.16 | 18.05 | 18.14 | 398,977 | +0.13(+0.72%) |
May 23, 2022 | 18.04 | 18.05 | 17.94 | 18.01 | 727,168 | +0.09(+0.50%) |
May 20, 2022 | 17.88 | 17.93 | 17.80 | 17.92 | 532,862 | +0.02(+0.11%) |
May 19, 2022 | 17.87 | 17.96 | 17.80 | 17.90 | 472,266 | +0.26(+1.47%) |
May 18, 2022 | 17.61 | 17.72 | 17.58 | 17.64 | 171,468 | +0.01(+0.06%) |
May 17, 2022 | 17.76 | 17.76 | 17.61 | 17.63 | 1,295,509 | -0.11(-0.62%) |
May 16, 2022 | 17.53 | 17.75 | 17.53 | 17.74 | 1,506,254 | +0.17(+0.97%) |
May 13, 2022 | 17.52 | 17.66 | 17.49 | 17.57 | 1,684,364 | -0.15(-0.85%) |
May 12, 2022 | 17.91 | 17.95 | 17.69 | 17.72 | 1,880,377 | -0.28(-1.56%) |
May 11, 2022 | 17.98 | 18.05 | 17.93 | 18.00 | 1,417,854 | +0.15(+0.84%) |
May 10, 2022 | 18.09 | 18.11 | 17.82 | 17.85 | 1,182,608 | -0.16(-0.89%) |
May 09, 2022 | 18.15 | 18.15 | 17.99 | 18.01 | 973,504 | -0.25(-1.37%) |
May 06, 2022 | 18.27 | 18.39 | 18.21 | 18.26 | 1,341,650 | +0.01(+0.05%) |
May 05, 2022 | 18.49 | 18.49 | 18.18 | 18.25 | 1,811,895 | -0.06(-0.33%) |
May 04, 2022 | 18.16 | 18.36 | 18.09 | 18.31 | 1,331,599 | +0.18(+0.99%) |
May 03, 2022 | 18.10 | 18.24 | 18.10 | 18.13 | 911,195 | +0.05(+0.28%) |