Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.85 | 16.94 | 16.80 | 16.88 | 1,337,467 | +0.05(+0.30%) |
Jul 28, 2022 | 16.79 | 16.84 | 16.75 | 16.83 | 654,194 | +0.21(+1.26%) |
Jul 27, 2022 | 16.45 | 16.69 | 16.41 | 16.62 | 1,580,544 | +0.15(+0.91%) |
Jul 26, 2022 | 16.48 | 16.50 | 16.44 | 16.47 | 605,806 | -0.02(-0.12%) |
Jul 25, 2022 | 16.52 | 16.53 | 16.43 | 16.49 | 915,047 | -0.03(-0.18%) |
Jul 22, 2022 | 16.50 | 16.67 | 16.49 | 16.52 | 865,478 | +0.03(+0.18%) |
Jul 21, 2022 | 16.27 | 16.49 | 16.27 | 16.49 | 1,578,580 | +0.24(+1.48%) |
Jul 20, 2022 | 16.42 | 16.44 | 16.25 | 16.25 | 939,834 | -0.15(-0.91%) |
Jul 19, 2022 | 16.39 | 16.44 | 16.39 | 16.40 | 601,670 | +0.04(+0.24%) |
Jul 18, 2022 | 16.46 | 16.50 | 16.36 | 16.36 | 743,210 | +0.02(+0.12%) |
Jul 15, 2022 | 16.35 | 16.38 | 16.29 | 16.34 | 1,181,995 | -0.05(-0.31%) |
Jul 14, 2022 | 16.35 | 16.43 | 16.27 | 16.39 | 1,202,873 | -0.22(-1.32%) |
Jul 13, 2022 | 16.48 | 16.73 | 16.46 | 16.61 | 1,455,950 | +0.06(+0.36%) |
Jul 12, 2022 | 16.57 | 16.62 | 16.53 | 16.55 | 1,265,308 | -0.05(-0.30%) |
Jul 11, 2022 | 16.65 | 16.70 | 16.59 | 16.60 | 1,279,311 | -0.10(-0.60%) |
Jul 08, 2022 | 16.69 | 16.80 | 16.65 | 16.70 | 1,029,271 | +0.01(+0.06%) |
Jul 07, 2022 | 16.70 | 16.77 | 16.67 | 16.69 | 1,115,347 | +0.00(+0.00%) |
Jul 06, 2022 | 16.90 | 16.93 | 16.61 | 16.69 | 1,781,589 | -0.24(-1.42%) |
Jul 05, 2022 | 17.20 | 17.21 | 16.91 | 16.93 | 1,342,504 | -0.37(-2.14%) |
Jul 01, 2022 | 17.20 | 17.35 | 17.18 | 17.30 | 1,555,986 | -0.03(-0.17%) |
Jun 30, 2022 | 17.43 | 17.47 | 17.30 | 17.33 | 1,383,114 | -0.11(-0.63%) |
Jun 29, 2022 | 17.55 | 17.55 | 17.40 | 17.44 | 1,094,837 | +0.00(+0.00%) |
Jun 28, 2022 | 17.48 | 17.50 | 17.43 | 17.44 | 678,058 | -0.04(-0.23%) |
Jun 27, 2022 | 17.55 | 17.55 | 17.46 | 17.48 | 1,060,625 | -0.01(-0.06%) |
Jun 24, 2022 | 17.52 | 17.56 | 17.47 | 17.49 | 1,262,776 | -0.02(-0.11%) |
Jun 23, 2022 | 17.62 | 17.70 | 17.48 | 17.51 | 1,549,884 | -0.12(-0.68%) |
Jun 22, 2022 | 17.65 | 17.72 | 17.60 | 17.63 | 1,287,564 | +0.09(+0.51%) |
Jun 21, 2022 | 17.59 | 17.68 | 17.53 | 17.54 | 1,253,031 | -0.08(-0.45%) |
Jun 17, 2022 | 17.71 | 17.71 | 17.58 | 17.62 | 1,318,693 | -0.15(-0.84%) |
Jun 16, 2022 | 17.53 | 17.77 | 17.50 | 17.77 | 1,685,872 | +0.20(+1.14%) |
Jun 15, 2022 | 17.52 | 17.66 | 17.39 | 17.57 | 2,944,517 | +0.22(+1.27%) |
Jun 14, 2022 | 17.45 | 17.45 | 17.31 | 17.35 | 1,796,855 | -0.12(-0.69%) |
Jun 13, 2022 | 17.61 | 17.62 | 17.44 | 17.47 | 3,026,670 | -0.48(-2.67%) |
Jun 10, 2022 | 17.58 | 17.99 | 17.53 | 17.95 | 1,530,691 | +0.24(+1.36%) |
Jun 09, 2022 | 17.74 | 17.75 | 17.64 | 17.71 | 717,931 | -0.06(-0.34%) |
Jun 08, 2022 | 17.77 | 17.84 | 17.75 | 17.77 | 554,928 | -0.01(-0.06%) |
Jun 07, 2022 | 17.69 | 17.80 | 17.69 | 17.78 | 640,506 | +0.12(+0.68%) |
Jun 06, 2022 | 17.76 | 17.77 | 17.65 | 17.66 | 899,623 | -0.08(-0.45%) |
Jun 03, 2022 | 17.85 | 17.89 | 17.71 | 17.74 | 790,653 | -0.18(-1.00%) |
Jun 02, 2022 | 17.85 | 17.94 | 17.85 | 17.92 | 1,051,752 | +0.20(+1.13%) |
Jun 01, 2022 | 17.70 | 17.74 | 17.62 | 17.72 | 1,249,293 | +0.12(+0.68%) |
May 31, 2022 | 17.75 | 17.79 | 17.59 | 17.60 | 1,185,288 | -0.17(-0.96%) |
May 27, 2022 | 17.83 | 17.84 | 17.76 | 17.77 | 718,884 | +0.00(+0.00%) |
May 26, 2022 | 17.70 | 17.78 | 17.66 | 17.77 | 855,443 | -0.02(-0.11%) |
May 25, 2022 | 17.77 | 17.80 | 17.66 | 17.79 | 1,208,518 | -0.11(-0.61%) |
May 24, 2022 | 17.82 | 17.93 | 17.82 | 17.90 | 930,080 | +0.13(+0.73%) |
May 23, 2022 | 17.81 | 17.82 | 17.71 | 17.77 | 873,440 | +0.07(+0.40%) |
May 20, 2022 | 17.64 | 17.71 | 17.57 | 17.70 | 831,686 | +0.02(+0.11%) |
May 19, 2022 | 17.63 | 17.73 | 17.57 | 17.68 | 868,984 | +0.26(+1.49%) |
May 18, 2022 | 17.38 | 17.50 | 17.36 | 17.42 | 959,226 | +0.00(+0.00%) |
May 17, 2022 | 17.52 | 17.53 | 17.39 | 17.42 | 1,047,483 | -0.09(-0.51%) |
May 16, 2022 | 17.32 | 17.52 | 17.32 | 17.51 | 1,443,313 | +0.16(+0.92%) |
May 13, 2022 | 17.30 | 17.43 | 17.28 | 17.35 | 1,618,297 | -0.15(-0.86%) |
May 12, 2022 | 17.69 | 17.72 | 17.46 | 17.50 | 3,347,692 | -0.27(-1.52%) |
May 11, 2022 | 17.74 | 17.82 | 17.70 | 17.77 | 2,132,879 | +0.16(+0.91%) |
May 10, 2022 | 17.86 | 17.88 | 17.61 | 17.61 | 2,238,805 | -0.16(-0.90%) |
May 09, 2022 | 17.91 | 17.92 | 17.76 | 17.77 | 2,344,723 | -0.27(-1.50%) |
May 06, 2022 | 18.03 | 18.15 | 17.98 | 18.04 | 1,879,983 | +0.03(+0.17%) |
May 05, 2022 | 18.25 | 18.26 | 17.96 | 18.01 | 2,589,246 | -0.07(-0.39%) |
May 04, 2022 | 17.92 | 18.13 | 17.85 | 18.08 | 2,969,740 | +0.18(+1.01%) |
May 03, 2022 | 17.88 | 18.01 | 17.87 | 17.90 | 3,005,955 | +0.06(+0.34%) |