Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.85 | 17.09 | 16.68 | 16.93 | 530,751 | +0.04(+0.23%) |
Jul 28, 2022 | 16.76 | 16.93 | 16.45 | 16.89 | 613,957 | +0.02(+0.12%) |
Jul 27, 2022 | 16.63 | 16.93 | 16.61 | 16.88 | 541,597 | +0.29(+1.77%) |
Jul 26, 2022 | 16.57 | 16.81 | 16.47 | 16.58 | 612,466 | -0.20(-1.17%) |
Jul 25, 2022 | 16.80 | 17.02 | 16.44 | 16.78 | 635,179 | -0.02(-0.12%) |
Jul 22, 2022 | 16.70 | 16.87 | 16.55 | 16.80 | 326,470 | +0.01(+0.06%) |
Jul 21, 2022 | 16.60 | 16.80 | 16.42 | 16.79 | 618,680 | +0.19(+1.12%) |
Jul 20, 2022 | 16.25 | 16.73 | 16.23 | 16.60 | 584,825 | +0.38(+2.36%) |
Jul 19, 2022 | 15.81 | 16.25 | 15.76 | 16.22 | 831,463 | +0.56(+3.57%) |
Jul 18, 2022 | 15.73 | 15.89 | 15.58 | 15.66 | 898,447 | -0.04(-0.25%) |
Jul 15, 2022 | 15.50 | 15.71 | 15.30 | 15.70 | 389,395 | +0.50(+3.29%) |
Jul 14, 2022 | 15.20 | 15.32 | 15.12 | 15.20 | 393,169 | -0.26(-1.71%) |
Jul 13, 2022 | 15.34 | 15.52 | 15.05 | 15.46 | 645,122 | -0.14(-0.88%) |
Jul 12, 2022 | 15.33 | 15.77 | 15.33 | 15.60 | 418,338 | +0.25(+1.66%) |
Jul 11, 2022 | 15.52 | 15.54 | 15.33 | 15.35 | 383,490 | -0.36(-2.31%) |
Jul 08, 2022 | 15.77 | 15.89 | 15.64 | 15.71 | 316,648 | -0.10(-0.62%) |
Jul 07, 2022 | 15.68 | 15.84 | 15.61 | 15.81 | 484,326 | +0.23(+1.45%) |
Jul 06, 2022 | 15.72 | 15.83 | 15.40 | 15.58 | 667,755 | -0.05(-0.31%) |
Jul 05, 2022 | 15.44 | 15.63 | 15.19 | 15.63 | 430,513 | -0.15(-0.93%) |
Jul 01, 2022 | 15.45 | 15.81 | 15.42 | 15.78 | 635,304 | +0.21(+1.32%) |
Jun 30, 2022 | 15.20 | 15.73 | 15.09 | 15.57 | 875,269 | +0.24(+1.60%) |
Jun 29, 2022 | 15.41 | 15.46 | 15.18 | 15.33 | 728,222 | -0.17(-1.08%) |
Jun 28, 2022 | 15.79 | 16.10 | 15.46 | 15.49 | 838,669 | -0.24(-1.50%) |
Jun 27, 2022 | 15.89 | 15.94 | 15.59 | 15.73 | 1,068,402 | -0.03(-0.19%) |
Jun 24, 2022 | 15.37 | 15.83 | 15.33 | 15.76 | 991,390 | +0.55(+3.61%) |
Jun 23, 2022 | 15.09 | 15.24 | 14.92 | 15.21 | 697,377 | +0.14(+0.91%) |
Jun 22, 2022 | 15.01 | 15.19 | 14.88 | 15.07 | 939,632 | -0.12(-0.77%) |
Jun 21, 2022 | 15.61 | 15.83 | 15.17 | 15.19 | 929,781 | -0.23(-1.46%) |
Jun 17, 2022 | 15.34 | 15.73 | 15.34 | 15.41 | 2,937,856 | +0.08(+0.51%) |
Jun 16, 2022 | 15.20 | 15.38 | 14.92 | 15.34 | 863,958 | -0.15(-0.95%) |
Jun 15, 2022 | 15.67 | 15.76 | 15.26 | 15.48 | 1,232,519 | +0.00(+0.00%) |
Jun 14, 2022 | 15.61 | 15.70 | 15.29 | 15.48 | 500,337 | -0.09(-0.57%) |
Jun 13, 2022 | 16.09 | 16.12 | 15.51 | 15.57 | 554,890 | -0.90(-5.47%) |
Jun 10, 2022 | 16.49 | 16.57 | 16.31 | 16.47 | 523,172 | -0.31(-1.87%) |
Jun 09, 2022 | 17.03 | 17.14 | 16.78 | 16.79 | 592,051 | -0.37(-2.17%) |
Jun 08, 2022 | 17.32 | 17.53 | 17.13 | 17.16 | 411,916 | -0.32(-1.85%) |
Jun 07, 2022 | 17.11 | 17.53 | 16.96 | 17.48 | 384,578 | +0.15(+0.85%) |
Jun 06, 2022 | 17.34 | 17.38 | 17.10 | 17.34 | 486,141 | +0.22(+1.26%) |
Jun 03, 2022 | 17.43 | 17.43 | 16.96 | 17.12 | 400,991 | -0.54(-3.05%) |
Jun 02, 2022 | 17.12 | 17.72 | 17.09 | 17.66 | 1,163,227 | +0.63(+3.68%) |
Jun 01, 2022 | 17.30 | 17.44 | 16.79 | 17.03 | 958,519 | -0.20(-1.14%) |
May 31, 2022 | 17.37 | 17.37 | 16.97 | 17.23 | 851,704 | -0.26(-1.51%) |
May 27, 2022 | 17.10 | 17.49 | 17.06 | 17.49 | 846,305 | +0.44(+2.59%) |
May 26, 2022 | 16.90 | 17.12 | 16.77 | 17.05 | 1,213,940 | +0.25(+1.46%) |
May 25, 2022 | 16.53 | 16.94 | 16.53 | 16.81 | 546,440 | +0.27(+1.66%) |
May 24, 2022 | 17.18 | 17.19 | 16.35 | 16.53 | 781,023 | -0.88(-5.06%) |
May 23, 2022 | 17.80 | 17.83 | 17.23 | 17.41 | 653,817 | -0.12(-0.67%) |
May 20, 2022 | 17.68 | 17.81 | 17.14 | 17.53 | 777,470 | +0.11(+0.62%) |
May 19, 2022 | 17.27 | 17.61 | 17.18 | 17.42 | 738,838 | +0.04(+0.23%) |
May 18, 2022 | 18.00 | 18.01 | 17.34 | 17.38 | 609,874 | -0.87(-4.78%) |
May 17, 2022 | 17.92 | 18.28 | 17.92 | 18.26 | 826,554 | +0.76(+4.37%) |
May 16, 2022 | 17.60 | 17.74 | 17.35 | 17.49 | 574,642 | -0.10(-0.56%) |
May 13, 2022 | 17.37 | 17.81 | 17.23 | 17.59 | 865,304 | +0.34(+1.99%) |
May 12, 2022 | 16.63 | 17.26 | 16.51 | 17.25 | 1,406,161 | +0.58(+3.47%) |
May 11, 2022 | 17.23 | 17.67 | 16.65 | 16.67 | 793,058 | -0.60(-3.46%) |
May 10, 2022 | 17.42 | 17.77 | 17.06 | 17.27 | 1,293,549 | +0.03(+0.17%) |
May 09, 2022 | 16.31 | 17.43 | 16.31 | 17.24 | 2,009,921 | +0.67(+4.02%) |
May 06, 2022 | 18.70 | 19.12 | 16.24 | 16.57 | 1,325,827 | -2.63(-13.68%) |
May 05, 2022 | 20.17 | 20.19 | 18.94 | 19.20 | 782,286 | -1.17(-5.73%) |
May 04, 2022 | 19.84 | 20.36 | 19.74 | 20.36 | 643,357 | +0.52(+2.62%) |
May 03, 2022 | 19.99 | 20.03 | 19.58 | 19.84 | 577,034 | -0.06(-0.30%) |