Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2022 | 15.71 | 0 | +0.18(+1.16%) | |||
Jul 27, 2022 | 15.33 | 15.53 | 15.33 | 15.53 | 5,050 | +0.24(+1.57%) |
Jul 26, 2022 | 15.39 | 15.39 | 15.29 | 15.29 | 5,400 | -0.13(-0.84%) |
Jul 25, 2022 | 15.42 | 15.42 | 15.41 | 15.42 | 500 | +0.01(+0.06%) |
Jul 22, 2022 | 15.45 | 15.46 | 15.41 | 15.41 | 1,187 | +0.12(+0.78%) |
Jul 21, 2022 | 15.29 | 15.29 | 15.27 | 15.29 | 3,050 | +0.09(+0.59%) |
Jul 20, 2022 | 15.20 | 15.22 | 15.20 | 15.20 | 23,480 | +0.11(+0.73%) |
Jul 19, 2022 | 14.92 | 15.10 | 14.92 | 15.09 | 850 | +0.19(+1.28%) |
Jul 18, 2022 | 14.97 | 14.97 | 14.90 | 14.90 | 3,151 | +0.02(+0.13%) |
Jul 15, 2022 | 14.88 | 14.88 | 14.85 | 14.88 | 3,182 | +0.08(+0.54%) |
Jul 14, 2022 | 14.79 | 14.80 | 14.79 | 14.80 | 2,464 | -0.19(-1.27%) |
Jul 13, 2022 | 14.90 | 14.99 | 14.87 | 14.99 | 966 | -0.10(-0.66%) |
Jul 12, 2022 | 15.05 | 15.09 | 15.02 | 15.09 | 2,300 | +0.00(+0.00%) |
Jul 11, 2022 | 15.22 | 15.22 | 15.06 | 15.09 | 1,226 | -0.16(-1.05%) |
Jul 08, 2022 | 15.20 | 15.25 | 15.18 | 15.25 | 4,297 | -0.09(-0.59%) |
Jul 07, 2022 | 15.35 | 15.35 | 15.34 | 15.34 | 3,144 | +0.04(+0.26%) |
Jul 06, 2022 | 15.28 | 15.31 | 15.28 | 15.30 | 5,000 | -0.10(-0.65%) |
Jul 05, 2022 | 15.35 | 15.40 | 15.33 | 15.40 | 4,373 | -0.17(-1.09%) |
Jul 04, 2022 | 15.50 | 15.57 | 15.50 | 15.57 | 8,614 | +0.22(+1.43%) |
Jun 30, 2022 | 15.35 | 0 | +0.11(+0.72%) | |||
Jun 29, 2022 | 15.21 | 15.24 | 15.21 | 15.24 | 2,600 | +0.03(+0.20%) |
Jun 28, 2022 | 15.27 | 15.27 | 15.18 | 15.21 | 10,083 | -0.11(-0.72%) |
Jun 27, 2022 | 15.37 | 15.37 | 15.32 | 15.32 | 1,660 | -0.22(-1.42%) |
Jun 24, 2022 | 15.56 | 15.56 | 15.53 | 15.54 | 405 | +0.01(+0.06%) |
Jun 23, 2022 | 15.51 | 15.53 | 15.51 | 15.53 | 800 | +0.06(+0.39%) |
Jun 22, 2022 | 15.48 | 15.48 | 15.47 | 15.47 | 700 | +0.05(+0.32%) |
Jun 21, 2022 | 15.51 | 15.51 | 15.42 | 15.42 | 6,000 | -0.23(-1.47%) |
Jun 20, 2022 | 15.64 | 15.65 | 15.64 | 15.65 | 1,554 | +0.19(+1.23%) |
Jun 17, 2022 | 15.36 | 15.49 | 15.36 | 15.46 | 1,991 | +0.07(+0.45%) |
Jun 16, 2022 | 15.59 | 15.59 | 15.30 | 15.39 | 6,200 | -0.36(-2.29%) |
Jun 15, 2022 | 15.53 | 15.75 | 15.29 | 15.75 | 50,290 | +0.47(+3.08%) |
Jun 14, 2022 | 15.44 | 15.44 | 15.21 | 15.28 | 7,462 | -0.02(-0.13%) |
Jun 13, 2022 | 15.46 | 15.46 | 15.24 | 15.30 | 4,614 | -0.46(-2.92%) |
Jun 10, 2022 | 15.84 | 15.88 | 15.76 | 15.76 | 4,370 | -0.24(-1.50%) |
Jun 09, 2022 | 16.11 | 16.11 | 16.00 | 16.00 | 2,100 | -0.14(-0.87%) |
Jun 08, 2022 | 16.21 | 16.21 | 16.14 | 16.14 | 2,671 | -0.16(-0.98%) |
Jun 07, 2022 | 16.31 | 16.31 | 16.30 | 16.30 | 569 | +0.08(+0.49%) |
Jun 06, 2022 | 16.26 | 16.26 | 16.22 | 16.22 | 1,101 | -0.20(-1.22%) |
Jun 03, 2022 | 16.36 | 16.42 | 16.36 | 16.42 | 1,701 | +0.05(+0.31%) |
Jun 01, 2022 | 16.37 | 0 | -0.04(-0.24%) | |||
May 31, 2022 | 16.61 | 16.61 | 16.39 | 16.41 | 2,701 | -0.19(-1.14%) |
May 30, 2022 | 16.59 | 16.60 | 16.59 | 16.60 | 6,800 | +0.14(+0.85%) |
May 26, 2022 | 16.46 | 16.46 | 124 | +0.04(+0.24%) | ||
May 25, 2022 | 16.34 | 16.42 | 16.34 | 16.42 | 300 | +0.16(+0.98%) |
May 24, 2022 | 16.06 | 16.26 | 16.06 | 16.26 | 1,001 | +0.15(+0.93%) |
May 20, 2022 | 16.11 | 0 | +0.04(+0.25%) | |||
May 19, 2022 | 16.06 | 16.07 | 16.06 | 16.07 | 200 | +0.09(+0.56%) |
May 18, 2022 | 16.04 | 16.04 | 15.98 | 15.98 | 2,901 | -0.12(-0.75%) |
May 17, 2022 | 16.09 | 16.10 | 16.09 | 16.10 | 7,200 | +0.01(+0.06%) |
May 16, 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 201 | -0.01(-0.06%) |
May 13, 2022 | 16.19 | 16.19 | 16.09 | 16.10 | 2,100 | -0.04(-0.25%) |
May 12, 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 201 | -0.01(-0.06%) |
May 11, 2022 | 16.13 | 16.17 | 16.13 | 16.15 | 28,503 | +0.10(+0.62%) |
May 10, 2022 | 16.07 | 16.08 | 16.05 | 16.05 | 300 | +0.08(+0.50%) |
May 09, 2022 | 16.04 | 16.04 | 15.94 | 15.97 | 5,291 | -0.12(-0.75%) |
May 06, 2022 | 16.17 | 16.17 | 16.08 | 16.09 | 1,033 | -0.24(-1.47%) |
May 05, 2022 | 16.31 | 16.33 | 16.25 | 16.33 | 9,900 | -0.25(-1.51%) |
May 04, 2022 | 16.40 | 16.58 | 16.30 | 16.58 | 10,908 | +0.26(+1.59%) |
May 03, 2022 | 16.34 | 16.35 | 16.32 | 16.32 | 1,291 | +0.15(+0.93%) |