Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.17 | 16.31 | 16.13 | 16.31 | 5,547 | +0.11(+0.70%) |
Jul 28, 2022 | 16.17 | 16.20 | 16.09 | 16.20 | 7,075 | +0.06(+0.35%) |
Jul 27, 2022 | 16.00 | 16.14 | 15.97 | 16.14 | 13,667 | +0.24(+1.54%) |
Jul 26, 2022 | 16.11 | 16.11 | 15.88 | 15.89 | 4,804 | -0.18(-1.11%) |
Jul 25, 2022 | 16.11 | 16.11 | 15.94 | 16.07 | 3,770 | +0.08(+0.53%) |
Jul 22, 2022 | 16.05 | 16.16 | 15.97 | 15.99 | 9,936 | -0.09(-0.59%) |
Jul 21, 2022 | 15.99 | 16.08 | 15.94 | 16.08 | 8,193 | +0.13(+0.83%) |
Jul 20, 2022 | 15.97 | 15.97 | 15.86 | 15.95 | 10,593 | +0.03(+0.18%) |
Jul 19, 2022 | 15.80 | 15.92 | 15.80 | 15.92 | 1,620 | +0.25(+1.63%) |
Jul 18, 2022 | 15.95 | 15.95 | 15.66 | 15.67 | 9,782 | -0.01(-0.06%) |
Jul 15, 2022 | 15.81 | 15.81 | 15.52 | 15.68 | 6,119 | +0.21(+1.37%) |
Jul 14, 2022 | 15.82 | 15.82 | 15.39 | 15.46 | 4,318 | -0.34(-2.17%) |
Jul 13, 2022 | 15.86 | 15.86 | 15.56 | 15.81 | 10,103 | +0.03(+0.18%) |
Jul 12, 2022 | 15.69 | 15.87 | 15.69 | 15.78 | 20,000 | +0.08(+0.48%) |
Jul 11, 2022 | 15.75 | 15.86 | 15.70 | 15.70 | 18,613 | -0.45(-2.80%) |
Jul 08, 2022 | 16.28 | 16.28 | 16.05 | 16.16 | 4,850 | +0.00(+0.00%) |
Jul 07, 2022 | 15.84 | 16.21 | 15.84 | 16.16 | 8,626 | +0.42(+2.64%) |
Jul 06, 2022 | 15.85 | 15.85 | 15.56 | 15.74 | 5,229 | +0.01(+0.06%) |
Jul 05, 2022 | 16.02 | 16.02 | 15.73 | 15.73 | 6,100 | -0.31(-1.94%) |
Jul 01, 2022 | 16.14 | 16.14 | 15.83 | 16.04 | 4,531 | +0.20(+1.25%) |
Jun 30, 2022 | 16.04 | 16.04 | 15.83 | 15.85 | 7,457 | -0.27(-1.70%) |
Jun 29, 2022 | 16.26 | 16.36 | 16.11 | 16.12 | 4,302 | -0.13(-0.81%) |
Jun 28, 2022 | 16.43 | 16.50 | 16.20 | 16.25 | 3,338 | -0.17(-1.03%) |
Jun 27, 2022 | 16.36 | 16.46 | 16.36 | 16.42 | 6,551 | +0.12(+0.74%) |
Jun 24, 2022 | 16.22 | 16.40 | 16.18 | 16.30 | 9,520 | +0.30(+1.90%) |
Jun 23, 2022 | 16.08 | 16.13 | 15.85 | 16.00 | 5,547 | -0.15(-0.93%) |
Jun 22, 2022 | 16.36 | 16.36 | 16.04 | 16.15 | 6,205 | -0.35(-2.12%) |
Jun 21, 2022 | 16.50 | 16.67 | 16.45 | 16.50 | 19,210 | -0.08(-0.46%) |
Jun 17, 2022 | 16.62 | 16.62 | 16.31 | 16.57 | 6,168 | +0.09(+0.57%) |
Jun 16, 2022 | 16.66 | 16.66 | 16.32 | 16.48 | 16,100 | -0.26(-1.56%) |
Jun 15, 2022 | 16.70 | 16.76 | 16.58 | 16.74 | 30,344 | +0.02(+0.12%) |
Jun 14, 2022 | 16.92 | 16.92 | 16.70 | 16.72 | 9,233 | -0.13(-0.76%) |
Jun 13, 2022 | 17.00 | 17.11 | 16.85 | 16.85 | 8,793 | -0.61(-3.51%) |
Jun 10, 2022 | 17.70 | 17.70 | 17.28 | 17.46 | 7,011 | -0.25(-1.39%) |
Jun 09, 2022 | 18.15 | 18.15 | 17.60 | 17.70 | 18,959 | -0.44(-2.44%) |
Jun 08, 2022 | 18.21 | 18.22 | 18.14 | 18.15 | 4,871 | -0.04(-0.21%) |
Jun 07, 2022 | 18.06 | 18.21 | 18.06 | 18.19 | 2,389 | +0.11(+0.63%) |
Jun 06, 2022 | 18.07 | 18.26 | 18.07 | 18.07 | 5,510 | +0.00(+0.00%) |
Jun 03, 2022 | 18.33 | 18.40 | 18.07 | 18.07 | 4,296 | -0.17(-0.93%) |
Jun 02, 2022 | 18.08 | 18.24 | 18.02 | 18.24 | 11,137 | +0.46(+2.60%) |
Jun 01, 2022 | 18.16 | 18.16 | 17.67 | 17.78 | 10,911 | -0.15(-0.84%) |
May 31, 2022 | 17.98 | 18.13 | 17.93 | 17.93 | 23,978 | -0.05(-0.26%) |
May 27, 2022 | 17.98 | 18.15 | 17.93 | 17.98 | 4,574 | +0.08(+0.47%) |
May 26, 2022 | 17.70 | 17.89 | 17.70 | 17.89 | 14,246 | +0.24(+1.34%) |
May 25, 2022 | 17.77 | 17.77 | 17.57 | 17.66 | 4,256 | -0.08(-0.48%) |
May 24, 2022 | 17.84 | 17.88 | 17.69 | 17.74 | 3,861 | -0.17(-0.95%) |
May 23, 2022 | 18.13 | 18.13 | 17.76 | 17.91 | 11,138 | +0.21(+1.17%) |
May 20, 2022 | 18.06 | 18.06 | 17.52 | 17.70 | 6,707 | -0.04(-0.21%) |
May 19, 2022 | 17.49 | 17.82 | 17.49 | 17.74 | 6,250 | +0.30(+1.73%) |
May 18, 2022 | 17.86 | 17.86 | 17.33 | 17.44 | 7,844 | -0.42(-2.38%) |
May 17, 2022 | 17.88 | 18.06 | 17.73 | 17.87 | 22,525 | +0.22(+1.23%) |
May 16, 2022 | 17.70 | 17.70 | 17.57 | 17.65 | 3,598 | +0.13(+0.75%) |
May 13, 2022 | 17.30 | 17.55 | 17.30 | 17.52 | 5,581 | +0.23(+1.31%) |
May 12, 2022 | 17.20 | 17.37 | 17.07 | 17.29 | 7,822 | -0.07(-0.38%) |
May 11, 2022 | 17.33 | 17.69 | 17.32 | 17.36 | 4,998 | -0.04(-0.22%) |
May 10, 2022 | 17.56 | 17.65 | 17.22 | 17.39 | 8,100 | +0.00(+0.00%) |
May 09, 2022 | 17.78 | 17.78 | 17.38 | 17.39 | 9,107 | -0.39(-2.18%) |
May 06, 2022 | 18.03 | 18.03 | 17.74 | 17.78 | 10,015 | -0.25(-1.36%) |
May 05, 2022 | 18.63 | 18.63 | 18.03 | 18.03 | 4,268 | -0.60(-3.24%) |
May 04, 2022 | 18.52 | 18.63 | 18.14 | 18.63 | 16,782 | +0.14(+0.75%) |
May 03, 2022 | 18.23 | 18.58 | 18.08 | 18.49 | 5,337 | +0.20(+1.10%) |