Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.60 | 17.94 | 17.49 | 17.89 | 56,321 | +0.36(+2.06%) |
Jul 28, 2022 | 17.34 | 17.55 | 16.84 | 17.53 | 45,851 | +0.31(+1.82%) |
Jul 27, 2022 | 16.69 | 17.32 | 16.69 | 17.22 | 45,332 | +0.64(+3.87%) |
Jul 26, 2022 | 16.81 | 17.13 | 16.58 | 16.58 | 59,266 | -0.25(-1.48%) |
Jul 25, 2022 | 16.85 | 17.01 | 16.75 | 16.83 | 35,375 | +0.02(+0.10%) |
Jul 22, 2022 | 17.16 | 17.20 | 16.76 | 16.81 | 26,915 | -0.26(-1.55%) |
Jul 21, 2022 | 17.01 | 17.36 | 16.88 | 17.08 | 31,878 | +0.12(+0.71%) |
Jul 20, 2022 | 16.68 | 17.34 | 16.63 | 16.96 | 72,361 | +0.29(+1.73%) |
Jul 19, 2022 | 16.26 | 16.80 | 16.26 | 16.67 | 34,569 | +0.52(+3.23%) |
Jul 18, 2022 | 16.23 | 16.56 | 16.12 | 16.15 | 66,715 | -0.04(-0.25%) |
Jul 15, 2022 | 16.19 | 16.23 | 15.99 | 16.19 | 29,960 | +0.23(+1.46%) |
Jul 14, 2022 | 15.95 | 16.12 | 15.81 | 15.95 | 48,503 | -0.22(-1.34%) |
Jul 13, 2022 | 16.05 | 16.36 | 15.95 | 16.17 | 29,544 | -0.16(-0.98%) |
Jul 12, 2022 | 16.49 | 16.67 | 16.19 | 16.33 | 18,656 | -0.18(-1.07%) |
Jul 11, 2022 | 16.58 | 16.79 | 16.21 | 16.51 | 36,194 | -0.08(-0.48%) |
Jul 08, 2022 | 16.48 | 16.59 | 16.14 | 16.59 | 17,668 | +0.12(+0.73%) |
Jul 07, 2022 | 16.22 | 16.54 | 16.07 | 16.47 | 60,980 | +0.18(+1.12%) |
Jul 06, 2022 | 16.44 | 16.44 | 16.03 | 16.28 | 46,198 | -0.12(-0.73%) |
Jul 05, 2022 | 16.01 | 16.40 | 15.93 | 16.40 | 42,339 | +0.23(+1.43%) |
Jul 01, 2022 | 15.66 | 16.17 | 15.39 | 16.17 | 70,930 | +0.65(+4.20%) |
Jun 30, 2022 | 15.41 | 15.53 | 15.14 | 15.52 | 49,697 | +0.05(+0.31%) |
Jun 29, 2022 | 15.58 | 15.64 | 15.41 | 15.47 | 18,500 | -0.02(-0.10%) |
Jun 28, 2022 | 15.91 | 16.11 | 15.41 | 15.49 | 43,206 | -0.40(-2.50%) |
Jun 27, 2022 | 15.88 | 15.99 | 15.67 | 15.89 | 38,635 | +0.02(+0.10%) |
Jun 24, 2022 | 15.44 | 15.87 | 15.44 | 15.87 | 28,964 | +0.57(+3.74%) |
Jun 23, 2022 | 15.08 | 15.38 | 15.07 | 15.30 | 27,096 | +0.23(+1.53%) |
Jun 22, 2022 | 14.95 | 15.29 | 14.95 | 15.07 | 26,378 | -0.02(-0.11%) |
Jun 21, 2022 | 15.00 | 15.31 | 15.00 | 15.08 | 61,367 | +0.29(+1.93%) |
Jun 17, 2022 | 14.84 | 15.20 | 14.69 | 14.80 | 81,840 | -0.05(-0.32%) |
Jun 16, 2022 | 15.31 | 15.36 | 14.77 | 14.84 | 67,156 | -0.75(-4.79%) |
Jun 15, 2022 | 15.19 | 15.66 | 15.19 | 15.59 | 43,189 | +0.41(+2.72%) |
Jun 14, 2022 | 15.23 | 15.52 | 15.03 | 15.18 | 54,038 | -0.06(-0.42%) |
Jun 13, 2022 | 16.20 | 16.56 | 15.15 | 15.24 | 132,432 | -1.26(-7.66%) |
Jun 10, 2022 | 16.89 | 16.89 | 16.45 | 16.51 | 67,440 | -0.41(-2.40%) |
Jun 09, 2022 | 17.39 | 17.46 | 16.89 | 16.91 | 73,893 | -0.54(-3.07%) |
Jun 08, 2022 | 17.35 | 17.54 | 17.31 | 17.45 | 33,561 | +0.17(+0.96%) |
Jun 07, 2022 | 17.04 | 17.29 | 16.75 | 17.28 | 35,999 | +0.24(+1.43%) |
Jun 06, 2022 | 17.26 | 17.32 | 17.03 | 17.04 | 32,980 | -0.14(-0.83%) |
Jun 03, 2022 | 17.24 | 17.24 | 16.94 | 17.18 | 49,896 | -0.06(-0.37%) |
Jun 02, 2022 | 17.04 | 17.24 | 16.87 | 17.24 | 64,363 | +0.27(+1.58%) |
Jun 01, 2022 | 17.33 | 17.34 | 16.76 | 16.98 | 53,142 | -0.07(-0.42%) |
May 31, 2022 | 17.12 | 17.17 | 16.82 | 17.05 | 57,345 | -0.01(-0.05%) |
May 27, 2022 | 16.55 | 17.17 | 16.50 | 17.05 | 68,758 | +0.51(+3.10%) |
May 26, 2022 | 16.13 | 16.63 | 16.13 | 16.54 | 55,483 | +0.34(+2.09%) |
May 25, 2022 | 15.76 | 16.24 | 15.76 | 16.20 | 79,717 | +0.30(+1.88%) |
May 24, 2022 | 16.16 | 16.24 | 15.83 | 15.90 | 50,248 | -0.34(-2.09%) |
May 23, 2022 | 16.04 | 16.44 | 15.80 | 16.24 | 70,301 | +0.24(+1.53%) |
May 20, 2022 | 16.04 | 16.33 | 15.77 | 16.00 | 105,657 | +0.05(+0.30%) |
May 19, 2022 | 15.86 | 16.15 | 15.86 | 15.95 | 42,052 | -0.05(-0.30%) |
May 18, 2022 | 16.54 | 16.58 | 15.90 | 16.00 | 65,216 | -0.55(-3.34%) |
May 17, 2022 | 16.20 | 16.70 | 16.20 | 16.55 | 38,867 | +0.41(+2.54%) |
May 16, 2022 | 16.42 | 16.59 | 16.03 | 16.14 | 56,205 | -0.22(-1.35%) |
May 13, 2022 | 16.40 | 16.68 | 16.29 | 16.36 | 37,735 | +0.09(+0.58%) |
May 12, 2022 | 16.74 | 16.92 | 16.19 | 16.27 | 41,233 | -0.59(-3.49%) |
May 11, 2022 | 16.57 | 17.04 | 16.34 | 16.85 | 96,724 | +0.26(+1.54%) |
May 10, 2022 | 17.21 | 17.31 | 16.44 | 16.60 | 49,424 | -0.45(-2.66%) |
May 09, 2022 | 17.53 | 17.71 | 16.92 | 17.05 | 47,298 | -0.86(-4.80%) |
May 06, 2022 | 17.80 | 18.35 | 17.48 | 17.91 | 64,068 | +0.03(+0.18%) |
May 05, 2022 | 18.03 | 18.10 | 17.54 | 17.88 | 64,038 | -0.24(-1.34%) |
May 04, 2022 | 18.20 | 18.37 | 17.63 | 18.12 | 77,429 | +0.03(+0.17%) |
May 03, 2022 | 18.42 | 18.42 | 18.08 | 18.09 | 54,026 | -0.13(-0.73%) |