Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.16 | 17.25 | 17.16 | 17.21 | 1,153 | -0.02(-0.10%) |
Jul 28, 2022 | 17.06 | 17.48 | 17.06 | 17.23 | 7,728 | +0.01(+0.08%) |
Jul 27, 2022 | 17.03 | 17.23 | 17.01 | 17.21 | 2,396 | +0.26(+1.51%) |
Jul 26, 2022 | 16.95 | 16.99 | 16.95 | 16.96 | 1,237 | -0.05(-0.32%) |
Jul 25, 2022 | 16.96 | 17.01 | 16.96 | 17.01 | 2,280 | +0.07(+0.43%) |
Jul 22, 2022 | 16.95 | 17.02 | 16.86 | 16.94 | 31,733 | +0.02(+0.11%) |
Jul 21, 2022 | 16.88 | 16.92 | 16.82 | 16.92 | 1,447 | +0.07(+0.43%) |
Jul 20, 2022 | 16.95 | 16.95 | 16.85 | 16.85 | 33,511 | -0.15(-0.90%) |
Jul 19, 2022 | 16.96 | 17.03 | 16.96 | 17.00 | 6,053 | +0.31(+1.84%) |
Jul 18, 2022 | 16.87 | 16.87 | 16.70 | 16.70 | 15,663 | +0.15(+0.93%) |
Jul 15, 2022 | 16.51 | 16.54 | 16.51 | 16.54 | 1,073 | +0.07(+0.43%) |
Jul 14, 2022 | 16.42 | 16.47 | 16.38 | 16.47 | 982 | -0.19(-1.13%) |
Jul 13, 2022 | 16.46 | 16.71 | 16.46 | 16.66 | 414 | -0.11(-0.65%) |
Jul 12, 2022 | 16.80 | 16.80 | 16.77 | 16.77 | 350 | -0.15(-0.91%) |
Jul 11, 2022 | 17.00 | 17.04 | 16.92 | 16.92 | 2,898 | -0.45(-2.59%) |
Jul 08, 2022 | 17.37 | 17.37 | 17.35 | 17.37 | 1,284 | +0.12(+0.72%) |
Jul 07, 2022 | 17.26 | 17.31 | 17.25 | 17.25 | 4,683 | +0.37(+2.19%) |
Jul 06, 2022 | 16.78 | 16.92 | 16.78 | 16.88 | 5,887 | -0.21(-1.23%) |
Jul 05, 2022 | 16.90 | 17.08 | 16.90 | 17.08 | 1,862 | -0.21(-1.24%) |
Jul 01, 2022 | 17.26 | 17.33 | 17.21 | 17.30 | 1,263 | -0.24(-1.39%) |
Jun 30, 2022 | 17.53 | 17.56 | 17.39 | 17.54 | 2,430 | -0.16(-0.91%) |
Jun 29, 2022 | 17.93 | 17.93 | 17.56 | 17.70 | 7,384 | -0.16(-0.90%) |
Jun 28, 2022 | 17.98 | 17.98 | 17.72 | 17.87 | 6,399 | -0.03(-0.14%) |
Jun 27, 2022 | 17.93 | 17.98 | 17.83 | 17.89 | 9,846 | +0.18(+1.04%) |
Jun 24, 2022 | 17.69 | 17.71 | 17.69 | 17.71 | 464 | +0.29(+1.66%) |
Jun 23, 2022 | 17.63 | 17.63 | 17.31 | 17.42 | 2,703 | -0.19(-1.10%) |
Jun 22, 2022 | 17.65 | 17.72 | 17.61 | 17.61 | 1,477 | -0.25(-1.38%) |
Jun 21, 2022 | 17.91 | 17.94 | 17.86 | 17.86 | 1,458 | +0.02(+0.10%) |
Jun 17, 2022 | 18.08 | 18.08 | 17.81 | 17.84 | 2,891 | -0.21(-1.17%) |
Jun 16, 2022 | 17.95 | 18.09 | 17.95 | 18.05 | 1,541 | -0.62(-3.31%) |
Jun 15, 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 93 | +0.24(+1.31%) |
Jun 14, 2022 | 18.44 | 18.44 | 18.36 | 18.43 | 3,899 | +0.01(+0.06%) |
Jun 13, 2022 | 18.46 | 18.46 | 18.42 | 18.42 | 4,058 | -0.54(-2.83%) |
Jun 10, 2022 | 18.94 | 19.09 | 18.94 | 18.95 | 6,010 | -0.32(-1.66%) |
Jun 09, 2022 | 19.43 | 19.46 | 19.27 | 19.27 | 1,776 | -0.39(-1.97%) |
Jun 08, 2022 | 19.89 | 19.89 | 19.66 | 19.66 | 6,121 | -0.30(-1.48%) |
Jun 07, 2022 | 19.91 | 19.99 | 19.91 | 19.95 | 14,807 | -0.00(-0.02%) |
Jun 06, 2022 | 19.98 | 19.98 | 19.93 | 19.96 | 3,576 | -0.11(-0.57%) |
Jun 03, 2022 | 20.14 | 20.14 | 20.05 | 20.07 | 1,282 | -0.18(-0.88%) |
Jun 02, 2022 | 20.10 | 20.27 | 20.10 | 20.25 | 2,639 | +0.34(+1.73%) |
Jun 01, 2022 | 19.91 | 19.99 | 19.83 | 19.91 | 5,171 | -0.02(-0.12%) |
May 31, 2022 | 19.99 | 19.99 | 19.89 | 19.93 | 2,421 | +0.14(+0.69%) |
May 27, 2022 | 19.65 | 19.83 | 19.65 | 19.80 | 3,214 | +0.13(+0.66%) |
May 26, 2022 | 19.61 | 19.68 | 19.61 | 19.67 | 2,703 | +0.93(+4.95%) |
May 25, 2022 | 19.35 | 19.46 | 18.74 | 18.74 | 11,992 | -0.65(-3.37%) |
May 24, 2022 | 19.33 | 19.39 | 19.33 | 19.39 | 1,271 | -0.10(-0.50%) |
May 23, 2022 | 19.41 | 19.49 | 19.41 | 19.49 | 1,316 | -0.23(-1.16%) |
May 20, 2022 | 19.09 | 19.72 | 19.03 | 19.72 | 2,605 | +0.82(+4.35%) |
May 19, 2022 | 18.71 | 18.93 | 18.71 | 18.90 | 1,123 | +0.31(+1.65%) |
May 18, 2022 | 18.76 | 18.79 | 18.59 | 18.59 | 14,004 | -0.39(-2.05%) |
May 17, 2022 | 18.98 | 18.99 | 18.98 | 18.98 | 1,235 | +0.28(+1.48%) |
May 16, 2022 | 18.73 | 18.73 | 18.70 | 18.70 | 395 | +0.07(+0.37%) |
May 13, 2022 | 18.63 | 18.63 | 18.61 | 18.63 | 379 | +0.49(+2.68%) |
May 12, 2022 | 18.16 | 18.17 | 18.07 | 18.15 | 2,917 | -0.23(-1.25%) |
May 11, 2022 | 18.48 | 18.48 | 18.38 | 18.38 | 636 | -0.06(-0.33%) |
May 10, 2022 | 18.44 | 18.49 | 18.33 | 18.44 | 1,866 | -0.04(-0.19%) |
May 09, 2022 | 18.63 | 18.63 | 18.48 | 18.48 | 4,283 | -0.58(-3.06%) |
May 06, 2022 | 18.99 | 19.09 | 18.99 | 19.06 | 3,443 | -0.24(-1.24%) |
May 05, 2022 | 19.16 | 19.30 | 19.16 | 19.30 | 6,659 | -0.61(-3.06%) |
May 04, 2022 | 19.39 | 19.93 | 19.38 | 19.91 | 4,449 | +0.27(+1.35%) |
May 03, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 186 | +0.42(+2.16%) |