Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.18 | 18.25 | 18.18 | 18.25 | 2,094 | +0.13(+0.69%) |
Jul 28, 2022 | 18.04 | 18.12 | 18.04 | 18.12 | 1,170 | +0.09(+0.51%) |
Jul 27, 2022 | 18.00 | 18.03 | 18.00 | 18.03 | 177 | +0.33(+1.85%) |
Jul 26, 2022 | 17.74 | 17.76 | 17.70 | 17.70 | 1,310 | -0.19(-1.04%) |
Jul 25, 2022 | 17.86 | 17.89 | 17.86 | 17.89 | 433 | +0.19(+1.09%) |
Jul 22, 2022 | 17.64 | 17.69 | 17.64 | 17.69 | 2,771 | -0.09(-0.53%) |
Jul 21, 2022 | 17.69 | 17.79 | 17.69 | 17.79 | 392 | +0.16(+0.93%) |
Jul 20, 2022 | 17.61 | 17.62 | 17.61 | 17.62 | 1,086 | -0.10(-0.56%) |
Jul 19, 2022 | 17.67 | 17.72 | 17.67 | 17.72 | 872 | +0.42(+2.40%) |
Jul 18, 2022 | 17.46 | 17.50 | 17.31 | 17.31 | 1,004 | +0.10(+0.57%) |
Jul 15, 2022 | 17.16 | 17.21 | 17.16 | 17.21 | 33,591 | +0.21(+1.22%) |
Jul 14, 2022 | 16.78 | 17.00 | 16.78 | 17.00 | 162 | -0.25(-1.47%) |
Jul 13, 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 42 | -0.05(-0.29%) |
Jul 12, 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 32 | -0.01(-0.08%) |
Jul 11, 2022 | 17.39 | 17.39 | 17.32 | 17.32 | 358 | -0.31(-1.74%) |
Jul 08, 2022 | 17.64 | 17.64 | 17.63 | 17.63 | 112 | +0.02(+0.13%) |
Jul 07, 2022 | 17.58 | 17.60 | 17.58 | 17.60 | 278 | +0.31(+1.82%) |
Jul 06, 2022 | 17.26 | 17.31 | 17.17 | 17.29 | 1,452 | -0.03(-0.16%) |
Jul 05, 2022 | 17.27 | 17.35 | 17.13 | 17.32 | 26,937 | -0.41(-2.30%) |
Jul 01, 2022 | 17.54 | 17.73 | 17.54 | 17.73 | 100,536 | -0.03(-0.16%) |
Jun 30, 2022 | 17.59 | 17.80 | 17.59 | 17.75 | 26,816 | -0.16(-0.89%) |
Jun 29, 2022 | 17.95 | 17.95 | 17.91 | 17.91 | 500 | -0.03(-0.19%) |
Jun 28, 2022 | 18.16 | 18.18 | 17.94 | 17.95 | 2,531 | -0.09(-0.51%) |
Jun 27, 2022 | 18.06 | 18.11 | 18.03 | 18.04 | 3,670 | +0.02(+0.11%) |
Jun 24, 2022 | 17.78 | 18.02 | 17.78 | 18.02 | 4,027 | +0.37(+2.10%) |
Jun 23, 2022 | 17.73 | 17.73 | 17.53 | 17.65 | 2,914 | -0.13(-0.72%) |
Jun 22, 2022 | 17.86 | 17.88 | 17.78 | 17.78 | 1,481 | -0.16(-0.88%) |
Jun 21, 2022 | 17.93 | 17.99 | 17.93 | 17.94 | 21,164 | +0.29(+1.65%) |
Jun 17, 2022 | 17.79 | 17.79 | 17.59 | 17.65 | 10,145 | -0.14(-0.79%) |
Jun 16, 2022 | 17.78 | 17.85 | 17.70 | 17.79 | 4,888 | -0.38(-2.08%) |
Jun 15, 2022 | 18.06 | 18.28 | 17.98 | 18.16 | 6,701 | +0.21(+1.16%) |
Jun 14, 2022 | 18.09 | 18.09 | 17.96 | 17.96 | 4,056 | -0.09(-0.49%) |
Jun 13, 2022 | 18.16 | 18.23 | 18.03 | 18.04 | 33,303 | -0.54(-2.91%) |
Jun 10, 2022 | 18.54 | 18.58 | 18.53 | 18.58 | 2,634 | -0.36(-1.92%) |
Jun 09, 2022 | 19.26 | 19.26 | 18.93 | 18.95 | 13,050 | -0.42(-2.15%) |
Jun 08, 2022 | 19.45 | 19.47 | 19.36 | 19.36 | 2,225 | -0.29(-1.47%) |
Jun 07, 2022 | 19.50 | 19.65 | 19.50 | 19.65 | 631 | +0.04(+0.19%) |
Jun 06, 2022 | 19.74 | 19.76 | 19.59 | 19.62 | 1,465 | +0.04(+0.21%) |
Jun 03, 2022 | 19.63 | 19.63 | 19.55 | 19.57 | 2,762 | -0.25(-1.28%) |
Jun 02, 2022 | 19.77 | 19.83 | 19.77 | 19.83 | 1,223 | +0.36(+1.83%) |
Jun 01, 2022 | 19.49 | 19.58 | 19.47 | 19.47 | 2,409 | -0.13(-0.64%) |
May 31, 2022 | 19.71 | 19.71 | 19.60 | 19.60 | 6,048 | -0.11(-0.55%) |
May 27, 2022 | 19.68 | 19.71 | 19.68 | 19.71 | 173 | +0.13(+0.66%) |
May 26, 2022 | 19.53 | 19.58 | 19.53 | 19.58 | 1,362 | +0.25(+1.29%) |
May 25, 2022 | 19.31 | 19.34 | 19.31 | 19.33 | 16,401 | +0.00(+0.00%) |
May 24, 2022 | 19.22 | 19.33 | 19.22 | 19.33 | 2,863 | -0.01(-0.07%) |
May 23, 2022 | 19.33 | 19.39 | 19.33 | 19.34 | 1,131 | +0.32(+1.67%) |
May 20, 2022 | 19.07 | 19.07 | 18.82 | 19.02 | 18,080 | +0.07(+0.37%) |
May 19, 2022 | 18.90 | 19.05 | 18.90 | 18.96 | 12,216 | +0.23(+1.23%) |
May 18, 2022 | 18.99 | 18.99 | 18.71 | 18.72 | 24,377 | -0.43(-2.23%) |
May 17, 2022 | 19.10 | 19.16 | 19.10 | 19.15 | 514 | +0.33(+1.74%) |
May 16, 2022 | 18.70 | 18.82 | 18.70 | 18.82 | 1,194 | +0.08(+0.42%) |
May 13, 2022 | 18.57 | 18.78 | 18.56 | 18.75 | 69,100 | +0.38(+2.10%) |
May 12, 2022 | 18.49 | 18.49 | 18.23 | 18.36 | 9,705 | -0.06(-0.32%) |
May 11, 2022 | 18.72 | 18.72 | 18.42 | 18.42 | 1,646 | -0.12(-0.66%) |
May 10, 2022 | 18.70 | 18.70 | 18.48 | 18.54 | 5,474 | +0.05(+0.29%) |
May 09, 2022 | 18.69 | 18.69 | 18.48 | 18.49 | 7,142 | -0.48(-2.53%) |
May 06, 2022 | 18.89 | 19.06 | 18.88 | 18.97 | 6,590 | -0.12(-0.61%) |
May 05, 2022 | 19.40 | 19.40 | 19.01 | 19.08 | 23,992 | -0.62(-3.16%) |
May 04, 2022 | 19.27 | 19.71 | 19.25 | 19.71 | 8,328 | +0.35(+1.82%) |
May 03, 2022 | 19.28 | 19.44 | 19.28 | 19.35 | 15,055 | +0.19(+0.99%) |