Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.52 | 16.86 | 16.45 | 16.86 | 7,855 | +0.14(+0.81%) |
Jul 28, 2022 | 16.62 | 16.97 | 15.92 | 16.72 | 13,152 | -0.07(-0.39%) |
Jul 27, 2022 | 16.61 | 16.79 | 16.61 | 16.79 | 3,437 | +0.20(+1.23%) |
Jul 26, 2022 | 16.62 | 16.74 | 16.56 | 16.59 | 2,252 | +0.11(+0.68%) |
Jul 25, 2022 | 16.60 | 16.60 | 16.39 | 16.47 | 2,709 | -0.03(-0.21%) |
Jul 22, 2022 | 16.58 | 16.65 | 16.50 | 16.51 | 4,953 | +0.05(+0.28%) |
Jul 21, 2022 | 16.30 | 16.51 | 16.29 | 16.46 | 4,148 | +0.12(+0.72%) |
Jul 20, 2022 | 16.18 | 16.52 | 16.18 | 16.34 | 10,115 | +0.08(+0.51%) |
Jul 19, 2022 | 15.87 | 16.26 | 15.76 | 16.26 | 10,185 | +0.46(+2.91%) |
Jul 18, 2022 | 15.71 | 15.89 | 15.57 | 15.80 | 14,433 | +0.14(+0.90%) |
Jul 15, 2022 | 15.63 | 15.68 | 15.63 | 15.66 | 2,602 | +0.24(+1.56%) |
Jul 14, 2022 | 15.46 | 15.53 | 15.34 | 15.42 | 11,073 | +0.27(+1.75%) |
Jul 13, 2022 | 15.29 | 15.61 | 15.03 | 15.15 | 20,226 | -0.01(-0.06%) |
Jul 12, 2022 | 15.66 | 15.77 | 15.16 | 15.16 | 13,462 | -0.26(-1.69%) |
Jul 11, 2022 | 15.80 | 15.80 | 15.31 | 15.42 | 5,902 | -0.34(-2.15%) |
Jul 08, 2022 | 15.92 | 15.92 | 15.74 | 15.76 | 2,460 | -0.10(-0.62%) |
Jul 07, 2022 | 15.92 | 16.01 | 15.80 | 15.86 | 2,660 | +0.13(+0.84%) |
Jul 06, 2022 | 15.73 | 15.74 | 15.66 | 15.73 | 1,928 | -0.00(-0.02%) |
Jul 05, 2022 | 16.06 | 16.23 | 15.63 | 15.73 | 13,456 | -0.50(-3.08%) |
Jul 01, 2022 | 16.39 | 16.40 | 16.03 | 16.23 | 3,123 | -0.21(-1.31%) |
Jun 30, 2022 | 16.37 | 16.45 | 16.37 | 16.45 | 3,754 | +0.07(+0.40%) |
Jun 29, 2022 | 16.50 | 16.59 | 16.27 | 16.38 | 25,338 | +0.03(+0.17%) |
Jun 28, 2022 | 16.67 | 16.67 | 16.35 | 16.35 | 2,423 | -0.21(-1.29%) |
Jun 27, 2022 | 16.73 | 16.73 | 16.35 | 16.57 | 6,888 | -0.62(-3.60%) |
Jun 24, 2022 | 17.21 | 17.21 | 17.11 | 17.18 | 699 | +0.28(+1.66%) |
Jun 23, 2022 | 17.20 | 17.20 | 16.90 | 16.90 | 2,831 | -0.37(-2.13%) |
Jun 22, 2022 | 17.20 | 17.31 | 17.20 | 17.27 | 1,759 | -0.11(-0.62%) |
Jun 21, 2022 | 17.56 | 17.63 | 17.20 | 17.38 | 26,569 | -0.20(-1.11%) |
Jun 17, 2022 | 17.66 | 17.75 | 17.57 | 17.57 | 2,252 | +0.09(+0.53%) |
Jun 16, 2022 | 17.69 | 17.71 | 17.48 | 17.48 | 7,155 | -0.36(-2.01%) |
Jun 15, 2022 | 17.86 | 17.87 | 17.82 | 17.84 | 3,217 | +0.00(+0.02%) |
Jun 14, 2022 | 17.80 | 17.84 | 17.77 | 17.84 | 1,192 | +0.08(+0.47%) |
Jun 13, 2022 | 17.84 | 18.04 | 17.72 | 17.75 | 2,587 | -0.16(-0.91%) |
Jun 10, 2022 | 18.12 | 18.12 | 17.90 | 17.92 | 1,454 | -0.18(-1.02%) |
Jun 09, 2022 | 18.67 | 18.67 | 18.10 | 18.10 | 1,515 | -0.05(-0.25%) |
Jun 08, 2022 | 18.43 | 18.43 | 17.91 | 18.15 | 14,958 | -0.01(-0.05%) |
Jun 07, 2022 | 18.16 | 18.16 | 18.13 | 18.16 | 1,016 | +0.21(+1.19%) |
Jun 06, 2022 | 17.92 | 17.94 | 17.92 | 17.94 | 1,266 | -0.01(-0.07%) |
Jun 03, 2022 | 18.14 | 18.16 | 17.91 | 17.96 | 3,841 | -0.24(-1.30%) |
Jun 02, 2022 | 18.14 | 18.19 | 18.03 | 18.19 | 2,474 | +0.12(+0.68%) |
Jun 01, 2022 | 18.06 | 18.10 | 17.94 | 18.07 | 6,944 | -0.08(-0.46%) |
May 31, 2022 | 18.36 | 18.36 | 18.15 | 18.15 | 5,263 | -0.50(-2.66%) |
May 27, 2022 | 18.53 | 18.65 | 18.43 | 18.65 | 5,503 | +0.12(+0.65%) |
May 26, 2022 | 18.39 | 18.53 | 18.39 | 18.53 | 5,812 | -0.11(-0.58%) |
May 25, 2022 | 18.70 | 18.70 | 18.46 | 18.64 | 27,632 | -0.18(-0.95%) |
May 24, 2022 | 19.00 | 19.01 | 18.73 | 18.82 | 19,252 | -0.57(-2.95%) |
May 23, 2022 | 19.32 | 19.39 | 19.32 | 19.39 | 2,101 | -0.07(-0.35%) |
May 20, 2022 | 19.70 | 19.75 | 19.17 | 19.46 | 26,139 | -0.19(-0.95%) |
May 19, 2022 | 19.13 | 19.64 | 19.13 | 19.64 | 8,857 | +0.78(+4.11%) |
May 18, 2022 | 19.45 | 19.49 | 18.70 | 18.87 | 23,009 | -0.64(-3.29%) |
May 17, 2022 | 19.50 | 19.53 | 19.47 | 19.51 | 1,480 | -0.07(-0.36%) |
May 16, 2022 | 19.46 | 19.59 | 19.45 | 19.58 | 15,376 | -0.32(-1.59%) |
May 13, 2022 | 19.55 | 19.89 | 19.41 | 19.89 | 18,365 | +0.48(+2.47%) |
May 12, 2022 | 19.56 | 19.56 | 19.34 | 19.41 | 3,530 | -0.13(-0.65%) |
May 11, 2022 | 19.63 | 19.81 | 19.43 | 19.54 | 8,601 | +0.20(+1.01%) |
May 10, 2022 | 19.33 | 19.66 | 19.23 | 19.35 | 19,008 | -0.01(-0.05%) |
May 09, 2022 | 19.52 | 19.98 | 19.36 | 19.36 | 8,717 | -0.09(-0.48%) |
May 06, 2022 | 19.62 | 19.63 | 19.07 | 19.45 | 48,140 | -0.21(-1.09%) |
May 05, 2022 | 19.96 | 19.98 | 19.41 | 19.66 | 54,686 | -0.38(-1.90%) |
May 04, 2022 | 19.88 | 20.17 | 19.57 | 20.04 | 13,887 | +0.20(+1.01%) |
May 03, 2022 | 19.74 | 19.94 | 19.74 | 19.84 | 1,001 | +0.21(+1.08%) |