Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.09 | 18.39 | 18.07 | 18.28 | 141,824 | +0.32(+1.80%) |
Jul 28, 2022 | 17.86 | 17.97 | 17.69 | 17.96 | 51,021 | -0.17(-0.94%) |
Jul 27, 2022 | 17.91 | 18.19 | 17.83 | 18.13 | 44,891 | +0.22(+1.22%) |
Jul 26, 2022 | 17.86 | 17.97 | 17.86 | 17.91 | 111,345 | -0.05(-0.26%) |
Jul 25, 2022 | 17.81 | 18.00 | 17.81 | 17.96 | 139,946 | +0.18(+1.02%) |
Jul 22, 2022 | 17.83 | 17.95 | 17.68 | 17.78 | 102,903 | -0.09(-0.48%) |
Jul 21, 2022 | 17.88 | 17.88 | 17.65 | 17.86 | 55,554 | -0.07(-0.37%) |
Jul 20, 2022 | 17.90 | 17.98 | 17.80 | 17.93 | 60,472 | +0.10(+0.59%) |
Jul 19, 2022 | 17.59 | 17.90 | 17.59 | 17.82 | 130,548 | +0.41(+2.35%) |
Jul 18, 2022 | 17.43 | 17.62 | 17.38 | 17.42 | 308,563 | +0.25(+1.44%) |
Jul 15, 2022 | 17.08 | 17.27 | 17.01 | 17.17 | 156,830 | +0.17(+1.01%) |
Jul 14, 2022 | 17.11 | 17.24 | 16.88 | 17.00 | 123,437 | -0.24(-1.38%) |
Jul 13, 2022 | 17.24 | 17.29 | 17.04 | 17.24 | 254,097 | -0.01(-0.06%) |
Jul 12, 2022 | 17.25 | 17.44 | 17.21 | 17.24 | 155,591 | -0.01(-0.06%) |
Jul 11, 2022 | 17.42 | 17.44 | 17.25 | 17.25 | 101,883 | -0.34(-1.94%) |
Jul 08, 2022 | 17.62 | 17.66 | 17.50 | 17.60 | 113,170 | -0.01(-0.05%) |
Jul 07, 2022 | 17.59 | 17.68 | 17.53 | 17.61 | 443,986 | -0.04(-0.22%) |
Jul 06, 2022 | 17.47 | 17.70 | 17.30 | 17.64 | 178,550 | -0.17(-0.96%) |
Jul 05, 2022 | 17.82 | 17.82 | 17.40 | 17.81 | 310,003 | -0.48(-2.60%) |
Jul 01, 2022 | 18.34 | 18.39 | 18.19 | 18.29 | 150,815 | +0.23(+1.26%) |
Jun 30, 2022 | 18.15 | 18.22 | 17.97 | 18.06 | 141,497 | -0.09(-0.52%) |
Jun 29, 2022 | 18.89 | 18.89 | 18.03 | 18.16 | 259,854 | -0.56(-3.00%) |
Jun 28, 2022 | 18.94 | 19.00 | 18.55 | 18.72 | 267,251 | -0.33(-1.75%) |
Jun 27, 2022 | 19.07 | 19.29 | 18.91 | 19.05 | 319,087 | +0.74(+4.05%) |
Jun 24, 2022 | 18.23 | 18.96 | 18.23 | 18.31 | 602,387 | +0.11(+0.63%) |
Jun 23, 2022 | 18.33 | 18.45 | 18.09 | 18.20 | 130,969 | -0.24(-1.29%) |
Jun 22, 2022 | 18.50 | 18.93 | 18.41 | 18.43 | 122,865 | -0.13(-0.72%) |
Jun 21, 2022 | 18.31 | 18.62 | 18.31 | 18.57 | 101,773 | +0.26(+1.40%) |
Jun 17, 2022 | 18.10 | 18.48 | 18.10 | 18.31 | 158,075 | +0.25(+1.37%) |
Jun 16, 2022 | 18.04 | 18.17 | 17.90 | 18.06 | 220,280 | -0.29(-1.60%) |
Jun 15, 2022 | 18.34 | 18.38 | 18.18 | 18.36 | 377,282 | +0.14(+0.78%) |
Jun 14, 2022 | 18.17 | 18.33 | 18.08 | 18.21 | 151,554 | +0.09(+0.47%) |
Jun 13, 2022 | 18.14 | 18.39 | 18.07 | 18.13 | 124,384 | -0.28(-1.50%) |
Jun 10, 2022 | 18.51 | 18.82 | 18.40 | 18.40 | 156,986 | -0.09(-0.46%) |
Jun 09, 2022 | 18.47 | 19.00 | 18.29 | 18.49 | 344,866 | -0.22(-1.16%) |
Jun 08, 2022 | 19.15 | 19.28 | 18.55 | 18.71 | 359,042 | -1.18(-5.95%) |
Jun 07, 2022 | 19.58 | 19.89 | 19.26 | 19.89 | 279,734 | -0.04(-0.19%) |
Jun 06, 2022 | 20.01 | 20.14 | 19.89 | 19.93 | 229,076 | -0.06(-0.32%) |
Jun 03, 2022 | 19.50 | 20.30 | 19.47 | 19.99 | 459,708 | +0.09(+0.46%) |
Jun 02, 2022 | 19.75 | 19.96 | 19.69 | 19.90 | 90,161 | +0.08(+0.42%) |
Jun 01, 2022 | 19.80 | 19.92 | 19.62 | 19.81 | 155,859 | +0.14(+0.70%) |
May 31, 2022 | 19.55 | 19.85 | 19.15 | 19.68 | 168,153 | +0.61(+3.20%) |
May 27, 2022 | 18.89 | 19.08 | 18.76 | 19.07 | 105,025 | +0.08(+0.44%) |
May 26, 2022 | 18.75 | 19.08 | 18.75 | 18.98 | 129,725 | +0.24(+1.28%) |
May 25, 2022 | 18.50 | 18.83 | 18.41 | 18.74 | 433,121 | +0.01(+0.05%) |
May 24, 2022 | 18.95 | 18.95 | 18.63 | 18.73 | 213,286 | -0.25(-1.31%) |
May 23, 2022 | 18.64 | 19.11 | 18.64 | 18.98 | 248,709 | +0.27(+1.43%) |
May 20, 2022 | 18.97 | 18.97 | 18.53 | 18.72 | 443,090 | -0.32(-1.70%) |
May 19, 2022 | 18.79 | 19.08 | 18.78 | 19.04 | 619,493 | +0.25(+1.33%) |
May 18, 2022 | 18.84 | 18.93 | 18.71 | 18.79 | 531,708 | -0.33(-1.74%) |
May 17, 2022 | 19.27 | 19.32 | 18.96 | 19.12 | 320,435 | -0.10(-0.53%) |
May 16, 2022 | 19.12 | 19.39 | 19.06 | 19.22 | 218,670 | -0.34(-1.75%) |
May 13, 2022 | 19.57 | 19.82 | 19.22 | 19.57 | 398,153 | +0.03(+0.14%) |
May 12, 2022 | 19.15 | 19.57 | 19.05 | 19.54 | 384,583 | -0.47(-2.36%) |
May 11, 2022 | 20.17 | 20.30 | 19.87 | 20.01 | 333,409 | -0.45(-2.21%) |
May 10, 2022 | 20.49 | 20.57 | 20.35 | 20.46 | 218,004 | +0.06(+0.32%) |
May 09, 2022 | 20.48 | 20.62 | 20.39 | 20.40 | 339,081 | -0.18(-0.85%) |
May 06, 2022 | 20.50 | 20.84 | 20.31 | 20.57 | 399,326 | -0.19(-0.93%) |
May 05, 2022 | 20.77 | 21.02 | 20.59 | 20.77 | 414,212 | +0.11(+0.54%) |
May 04, 2022 | 20.38 | 20.69 | 20.21 | 20.66 | 365,531 | +0.25(+1.22%) |
May 03, 2022 | 20.45 | 20.55 | 20.37 | 20.41 | 91,451 | -0.04(-0.18%) |