Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.02 | 0 | +0.08(+0.42%) | |||
Jul 28, 2022 | 18.84 | 18.95 | 18.84 | 18.94 | 1,815 | +0.25(+1.34%) |
Jul 27, 2022 | 18.75 | 18.75 | 18.69 | 18.69 | 2,240 | +0.00(+0.00%) |
Jul 26, 2022 | 18.75 | 18.75 | 18.68 | 18.69 | 622 | +0.03(+0.16%) |
Jul 25, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 250 | -0.21(-1.11%) |
Jul 22, 2022 | 18.70 | 18.87 | 18.70 | 18.87 | 4,529 | +0.27(+1.45%) |
Jul 21, 2022 | 18.60 | 18.61 | 18.60 | 18.60 | 647 | +0.04(+0.22%) |
Jul 20, 2022 | 18.55 | 18.56 | 18.43 | 18.56 | 34,675 | +0.01(+0.05%) |
Jul 19, 2022 | 18.60 | 18.60 | 18.53 | 18.55 | 936 | +0.00(+0.00%) |
Jul 18, 2022 | 18.53 | 18.55 | 18.53 | 18.55 | 1,503 | -0.04(-0.22%) |
Jul 15, 2022 | 18.50 | 18.59 | 18.46 | 18.59 | 4,676 | +0.14(+0.76%) |
Jul 14, 2022 | 18.39 | 18.45 | 18.39 | 18.45 | 3,080 | +0.04(+0.22%) |
Jul 13, 2022 | 18.40 | 18.48 | 18.40 | 18.41 | 1,795 | -0.05(-0.27%) |
Jul 12, 2022 | 18.42 | 18.47 | 18.42 | 18.46 | 1,800 | +0.11(+0.60%) |
Jul 11, 2022 | 18.37 | 18.42 | 18.33 | 18.35 | 7,960 | +0.05(+0.27%) |
Jul 08, 2022 | 18.36 | 18.36 | 18.30 | 18.30 | 1,999 | -0.05(-0.27%) |
Jul 07, 2022 | 18.38 | 18.38 | 18.35 | 18.35 | 3,244 | -0.13(-0.70%) |
Jul 06, 2022 | 18.45 | 18.48 | 18.36 | 18.48 | 2,121 | +0.01(+0.05%) |
Jul 05, 2022 | 18.60 | 18.60 | 18.47 | 18.47 | 1,530 | +0.01(+0.05%) |
Jul 04, 2022 | 18.32 | 18.46 | 18.32 | 18.46 | 3,759 | -0.05(-0.27%) |
Jun 30, 2022 | 18.51 | 0 | +0.16(+0.87%) | |||
Jun 29, 2022 | 18.24 | 18.35 | 18.24 | 18.35 | 19,308 | +0.09(+0.49%) |
Jun 28, 2022 | 18.20 | 18.28 | 18.17 | 18.26 | 4,475 | +0.07(+0.38%) |
Jun 27, 2022 | 18.19 | 18.19 | 18.19 | 18.19 | 125 | -0.04(-0.22%) |
Jun 24, 2022 | 18.29 | 18.29 | 18.22 | 18.23 | 13,799 | -0.13(-0.71%) |
Jun 23, 2022 | 18.35 | 18.37 | 18.35 | 18.36 | 4,508 | +0.14(+0.77%) |
Jun 22, 2022 | 18.23 | 18.23 | 18.21 | 18.22 | 5,200 | +0.03(+0.16%) |
Jun 21, 2022 | 18.20 | 18.20 | 18.17 | 18.19 | 74,901 | +0.02(+0.11%) |
Jun 20, 2022 | 18.32 | 18.32 | 18.17 | 18.17 | 804 | -0.01(-0.06%) |
Jun 17, 2022 | 18.17 | 18.21 | 18.17 | 18.18 | 1,100 | +0.03(+0.17%) |
Jun 16, 2022 | 18.20 | 18.20 | 18.10 | 18.15 | 1,009 | -0.01(-0.06%) |
Jun 15, 2022 | 18.15 | 18.16 | 18.10 | 18.16 | 3,625 | +0.04(+0.22%) |
Jun 14, 2022 | 18.38 | 18.38 | 18.12 | 18.12 | 3,255 | -0.08(-0.44%) |
Jun 13, 2022 | 18.41 | 18.41 | 18.20 | 18.20 | 3,259 | -0.21(-1.14%) |
Jun 10, 2022 | 18.50 | 18.50 | 18.39 | 18.41 | 1,068 | -0.12(-0.65%) |
Jun 09, 2022 | 18.49 | 18.54 | 18.49 | 18.53 | 2,965 | +0.02(+0.11%) |
Jun 08, 2022 | 18.53 | 18.53 | 18.50 | 18.51 | 5,186 | -0.07(-0.38%) |
Jun 07, 2022 | 18.54 | 18.59 | 18.54 | 18.58 | 1,422 | +0.01(+0.05%) |
Jun 06, 2022 | 18.61 | 18.61 | 18.57 | 18.57 | 1,352 | -0.08(-0.43%) |
Jun 03, 2022 | 18.69 | 18.69 | 18.64 | 18.65 | 1,012 | -0.04(-0.21%) |
Jun 02, 2022 | 18.78 | 18.78 | 18.69 | 18.69 | 5,851 | +0.01(+0.05%) |
Jun 01, 2022 | 18.72 | 18.72 | 18.68 | 18.68 | 4,246 | -0.10(-0.53%) |
May 31, 2022 | 18.76 | 18.80 | 18.75 | 18.78 | 1,096 | -0.03(-0.16%) |
May 30, 2022 | 18.79 | 18.81 | 18.79 | 18.81 | 950 | -0.03(-0.16%) |
May 27, 2022 | 18.83 | 18.85 | 18.79 | 18.84 | 4,200 | -0.07(-0.37%) |
May 26, 2022 | 18.83 | 18.91 | 18.82 | 18.91 | 1,305 | +0.12(+0.64%) |
May 25, 2022 | 18.79 | 18.85 | 18.79 | 18.79 | 2,635 | +0.00(+0.00%) |
May 24, 2022 | 18.71 | 18.84 | 18.71 | 18.79 | 901 | +0.02(+0.11%) |
May 20, 2022 | 18.77 | 0 | -0.08(-0.42%) | |||
May 19, 2022 | 18.66 | 18.85 | 18.66 | 18.85 | 7,008 | +0.14(+0.75%) |
May 18, 2022 | 18.82 | 18.82 | 18.71 | 18.71 | 1,650 | -0.03(-0.16%) |
May 17, 2022 | 18.75 | 18.75 | 18.73 | 18.74 | 660 | -0.15(-0.79%) |
May 16, 2022 | 18.82 | 18.89 | 18.82 | 18.89 | 1,010 | +0.17(+0.91%) |
May 13, 2022 | 18.90 | 18.90 | 18.72 | 18.72 | 5,429 | -0.19(-1.00%) |
May 12, 2022 | 18.74 | 18.92 | 18.74 | 18.91 | 1,090 | +0.04(+0.21%) |
May 11, 2022 | 18.75 | 18.89 | 18.70 | 18.87 | 315,597 | +0.16(+0.86%) |
May 10, 2022 | 18.71 | 18.71 | 18.71 | 18.71 | 3,173 | +0.01(+0.05%) |
May 09, 2022 | 18.67 | 18.76 | 18.67 | 18.70 | 2,906 | +0.03(+0.16%) |
May 06, 2022 | 18.98 | 18.98 | 18.67 | 18.67 | 600 | -0.08(-0.43%) |
May 05, 2022 | 18.78 | 18.78 | 18.71 | 18.75 | 4,284 | -0.06(-0.32%) |
May 04, 2022 | 18.77 | 18.96 | 18.75 | 18.81 | 3,200 | +0.04(+0.21%) |
May 03, 2022 | 18.83 | 18.83 | 18.76 | 18.77 | 9,760 | -0.11(-0.58%) |