Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.29 | 18.88 | 16.21 | 16.50 | 11,078 | +0.30(+1.85%) |
Jul 28, 2022 | 16.35 | 16.60 | 16.20 | 16.20 | 26,995 | -0.05(-0.31%) |
Jul 27, 2022 | 16.50 | 16.50 | 16.15 | 16.25 | 14,291 | -0.07(-0.43%) |
Jul 26, 2022 | 16.48 | 16.59 | 16.32 | 16.32 | 5,945 | -0.16(-0.97%) |
Jul 25, 2022 | 16.89 | 16.89 | 16.30 | 16.48 | 8,554 | +0.04(+0.24%) |
Jul 22, 2022 | 16.35 | 16.50 | 16.03 | 16.44 | 9,238 | +0.14(+0.86%) |
Jul 21, 2022 | 16.70 | 16.75 | 16.20 | 16.30 | 15,480 | -0.36(-2.16%) |
Jul 20, 2022 | 16.34 | 17.20 | 16.34 | 16.66 | 10,944 | +0.06(+0.36%) |
Jul 19, 2022 | 16.80 | 16.90 | 16.02 | 16.60 | 26,008 | -0.20(-1.19%) |
Jul 18, 2022 | 16.93 | 17.00 | 16.60 | 16.80 | 10,323 | +0.05(+0.30%) |
Jul 15, 2022 | 17.25 | 17.30 | 16.65 | 16.75 | 50,547 | -0.58(-3.35%) |
Jul 14, 2022 | 17.50 | 17.60 | 17.33 | 17.33 | 3,100 | -0.32(-1.81%) |
Jul 13, 2022 | 17.66 | 17.70 | 17.50 | 17.65 | 7,831 | -0.15(-0.84%) |
Jul 12, 2022 | 17.80 | 17.80 | 17.37 | 17.80 | 19,311 | -0.10(-0.56%) |
Jul 11, 2022 | 18.15 | 18.20 | 17.80 | 17.90 | 9,078 | -0.25(-1.38%) |
Jul 08, 2022 | 18.15 | 18.25 | 18.00 | 18.15 | 4,466 | -0.15(-0.82%) |
Jul 07, 2022 | 18.20 | 18.50 | 18.15 | 18.30 | 7,309 | +0.15(+0.83%) |
Jul 06, 2022 | 18.35 | 18.35 | 18.10 | 18.15 | 12,153 | -0.10(-0.55%) |
Jul 05, 2022 | 18.55 | 18.68 | 18.22 | 18.25 | 8,223 | -0.26(-1.40%) |
Jul 01, 2022 | 18.99 | 19.29 | 18.51 | 18.51 | 4,316 | +0.01(+0.05%) |
Jun 30, 2022 | 18.90 | 18.90 | 17.66 | 18.50 | 11,409 | -0.40(-2.12%) |
Jun 29, 2022 | 18.90 | 18.99 | 18.70 | 18.90 | 4,859 | +0.20(+1.07%) |
Jun 28, 2022 | 18.91 | 18.91 | 18.50 | 18.70 | 4,366 | +0.48(+2.63%) |
Jun 27, 2022 | 18.25 | 18.35 | 18.06 | 18.22 | 11,347 | +0.02(+0.11%) |
Jun 24, 2022 | 18.25 | 18.68 | 18.20 | 18.20 | 12,367 | -0.05(-0.27%) |
Jun 23, 2022 | 18.22 | 18.75 | 18.15 | 18.25 | 10,466 | -0.05(-0.27%) |
Jun 22, 2022 | 19.01 | 19.11 | 18.02 | 18.30 | 41,542 | -0.80(-4.19%) |
Jun 21, 2022 | 19.22 | 20.11 | 19.00 | 19.10 | 13,566 | -1.00(-4.98%) |
Jun 17, 2022 | 18.42 | 20.17 | 18.42 | 20.10 | 11,532 | +1.10(+5.79%) |
Jun 16, 2022 | 19.74 | 19.75 | 18.25 | 19.00 | 41,260 | -0.75(-3.80%) |
Jun 15, 2022 | 19.26 | 19.75 | 18.99 | 19.75 | 11,953 | +0.45(+2.33%) |
Jun 14, 2022 | 19.20 | 20.40 | 18.97 | 19.30 | 13,901 | -0.05(-0.26%) |
Jun 13, 2022 | 20.35 | 20.35 | 19.07 | 19.35 | 44,323 | -1.10(-5.38%) |
Jun 10, 2022 | 20.90 | 20.90 | 20.25 | 20.45 | 19,143 | -0.55(-2.62%) |
Jun 09, 2022 | 20.50 | 21.00 | 20.35 | 21.00 | 11,688 | +0.50(+2.44%) |
Jun 08, 2022 | 21.00 | 21.00 | 20.50 | 20.50 | 11,394 | -0.45(-2.15%) |
Jun 07, 2022 | 20.91 | 20.95 | 20.56 | 20.95 | 16,474 | +0.20(+0.96%) |
Jun 06, 2022 | 20.90 | 21.00 | 20.51 | 20.75 | 7,403 | +0.35(+1.72%) |
Jun 03, 2022 | 20.50 | 20.70 | 20.08 | 20.40 | 3,835 | -0.15(-0.73%) |
Jun 02, 2022 | 20.45 | 20.65 | 20.45 | 20.55 | 1,452 | +0.10(+0.49%) |
Jun 01, 2022 | 20.58 | 20.70 | 20.20 | 20.45 | 10,129 | +0.35(+1.74%) |
May 31, 2022 | 20.00 | 20.59 | 19.99 | 20.10 | 26,050 | +0.11(+0.55%) |
May 27, 2022 | 20.00 | 20.21 | 19.90 | 19.99 | 19,928 | +0.18(+0.91%) |
May 26, 2022 | 19.00 | 20.65 | 18.93 | 19.81 | 28,589 | +0.82(+4.32%) |
May 25, 2022 | 19.02 | 21.40 | 18.35 | 18.99 | 23,151 | +0.08(+0.42%) |
May 24, 2022 | 19.00 | 20.90 | 18.89 | 18.91 | 16,049 | +0.02(+0.11%) |
May 23, 2022 | 19.15 | 19.25 | 18.75 | 18.89 | 20,266 | -0.17(-0.89%) |
May 20, 2022 | 19.98 | 20.13 | 19.06 | 19.06 | 24,861 | -0.56(-2.85%) |
May 19, 2022 | 19.55 | 20.00 | 19.55 | 19.62 | 3,317 | -0.13(-0.66%) |
May 18, 2022 | 20.10 | 20.10 | 19.54 | 19.75 | 9,929 | -0.25(-1.25%) |
May 17, 2022 | 19.99 | 20.19 | 19.88 | 20.00 | 8,539 | +0.25(+1.27%) |
May 16, 2022 | 19.99 | 20.09 | 19.75 | 19.75 | 12,289 | -0.24(-1.20%) |
May 13, 2022 | 20.39 | 20.39 | 19.64 | 19.99 | 16,817 | -0.26(-1.28%) |
May 12, 2022 | 20.40 | 20.40 | 19.52 | 20.25 | 21,528 | +0.37(+1.86%) |
May 11, 2022 | 19.85 | 21.91 | 19.50 | 19.88 | 43,868 | +0.03(+0.15%) |
May 10, 2022 | 19.10 | 21.99 | 19.10 | 19.85 | 20,507 | +0.75(+3.93%) |
May 09, 2022 | 20.40 | 20.99 | 19.00 | 19.10 | 51,293 | -1.20(-5.91%) |
May 06, 2022 | 20.92 | 21.99 | 18.00 | 20.30 | 40,294 | -0.70(-3.33%) |
May 05, 2022 | 21.52 | 21.53 | 20.77 | 21.00 | 21,436 | -0.53(-2.46%) |
May 04, 2022 | 22.00 | 22.25 | 21.52 | 21.53 | 18,373 | -0.47(-2.14%) |
May 03, 2022 | 21.99 | 22.50 | 21.47 | 22.00 | 10,389 | +0.00(+0.00%) |