Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.17 | 16.23 | 16.14 | 16.22 | 1,953,050 | +0.11(+0.67%) |
Jul 28, 2022 | 16.10 | 16.15 | 16.07 | 16.11 | 2,388,644 | +0.04(+0.22%) |
Jul 27, 2022 | 15.97 | 16.09 | 15.96 | 16.07 | 1,664,261 | +0.14(+0.90%) |
Jul 26, 2022 | 15.99 | 16.01 | 15.91 | 15.93 | 2,908,670 | -0.05(-0.34%) |
Jul 25, 2022 | 16.00 | 16.01 | 15.97 | 15.99 | 2,873,253 | +0.03(+0.17%) |
Jul 22, 2022 | 15.93 | 15.97 | 15.90 | 15.96 | 1,736,845 | +0.07(+0.45%) |
Jul 21, 2022 | 15.81 | 15.90 | 15.81 | 15.89 | 1,955,995 | +0.09(+0.55%) |
Jul 20, 2022 | 15.72 | 15.81 | 15.72 | 15.80 | 2,245,158 | +0.07(+0.46%) |
Jul 19, 2022 | 15.64 | 15.73 | 15.64 | 15.73 | 1,294,817 | +0.13(+0.80%) |
Jul 18, 2022 | 15.67 | 15.68 | 15.60 | 15.60 | 1,753,221 | -0.08(-0.51%) |
Jul 15, 2022 | 15.55 | 15.69 | 15.54 | 15.68 | 3,400,127 | +0.13(+0.86%) |
Jul 14, 2022 | 15.53 | 15.56 | 15.49 | 15.55 | 1,808,217 | -0.03(-0.17%) |
Jul 13, 2022 | 15.52 | 15.62 | 15.51 | 15.57 | 3,145,655 | -0.02(-0.12%) |
Jul 12, 2022 | 15.57 | 15.66 | 15.57 | 15.59 | 2,416,212 | +0.03(+0.17%) |
Jul 11, 2022 | 15.57 | 15.60 | 15.56 | 15.57 | 1,115,774 | -0.04(-0.23%) |
Jul 08, 2022 | 15.48 | 15.62 | 15.48 | 15.60 | 1,673,011 | +0.15(+0.99%) |
Jul 07, 2022 | 15.48 | 15.51 | 15.44 | 15.45 | 2,602,742 | +0.01(+0.06%) |
Jul 06, 2022 | 15.46 | 15.50 | 15.40 | 15.44 | 2,376,258 | -0.03(-0.17%) |
Jul 05, 2022 | 15.46 | 15.50 | 15.40 | 15.47 | 1,771,022 | +0.01(+0.06%) |
Jul 01, 2022 | 15.46 | 15.50 | 15.43 | 15.46 | 2,073,709 | +0.02(+0.12%) |
Jun 30, 2022 | 15.43 | 15.51 | 15.40 | 15.44 | 1,826,803 | -0.01(-0.06%) |
Jun 29, 2022 | 15.46 | 15.48 | 15.42 | 15.45 | 1,719,266 | +0.01(+0.06%) |
Jun 28, 2022 | 15.50 | 15.55 | 15.44 | 15.44 | 1,763,777 | -0.04(-0.29%) |
Jun 27, 2022 | 15.51 | 15.53 | 15.48 | 15.48 | 1,580,958 | -0.05(-0.35%) |
Jun 24, 2022 | 15.48 | 15.57 | 15.48 | 15.54 | 3,795,669 | +0.05(+0.32%) |
Jun 23, 2022 | 15.48 | 15.52 | 15.44 | 15.49 | 3,575,217 | +0.02(+0.12%) |
Jun 22, 2022 | 15.45 | 15.52 | 15.45 | 15.47 | 2,328,294 | +0.02(+0.12%) |
Jun 21, 2022 | 15.46 | 15.53 | 15.36 | 15.45 | 8,115,884 | +0.03(+0.17%) |
Jun 17, 2022 | 15.44 | 15.48 | 15.42 | 15.43 | 3,289,845 | -0.06(-0.40%) |
Jun 16, 2022 | 15.54 | 15.56 | 15.46 | 15.49 | 3,494,900 | -0.13(-0.86%) |
Jun 15, 2022 | 15.57 | 15.69 | 15.56 | 15.62 | 2,482,435 | +0.13(+0.86%) |
Jun 14, 2022 | 15.54 | 15.63 | 15.48 | 15.49 | 4,152,964 | -0.10(-0.63%) |
Jun 13, 2022 | 15.72 | 15.73 | 15.55 | 15.59 | 4,659,719 | -0.30(-1.91%) |
Jun 10, 2022 | 16.01 | 16.01 | 15.84 | 15.89 | 4,009,567 | -0.18(-1.11%) |
Jun 09, 2022 | 16.14 | 16.17 | 16.06 | 16.07 | 2,998,398 | -0.09(-0.55%) |
Jun 08, 2022 | 16.17 | 16.19 | 16.15 | 16.16 | 1,841,033 | -0.02(-0.11%) |
Jun 07, 2022 | 16.15 | 16.19 | 16.14 | 16.18 | 2,679,879 | +0.02(+0.11%) |
Jun 06, 2022 | 16.22 | 16.22 | 16.15 | 16.16 | 1,526,495 | -0.04(-0.22%) |
Jun 03, 2022 | 16.19 | 16.21 | 16.18 | 16.19 | 2,017,044 | -0.03(-0.17%) |
Jun 02, 2022 | 16.23 | 16.25 | 16.20 | 16.22 | 2,293,584 | -0.03(-0.16%) |
Jun 01, 2022 | 16.23 | 16.26 | 16.19 | 16.25 | 2,172,310 | +0.03(+0.16%) |
May 31, 2022 | 16.25 | 16.25 | 16.19 | 16.22 | 3,137,442 | +0.00(+0.00%) |
May 27, 2022 | 16.11 | 16.23 | 16.11 | 16.22 | 5,082,764 | +0.13(+0.83%) |
May 26, 2022 | 15.96 | 16.11 | 15.95 | 16.09 | 2,790,054 | +0.18(+1.12%) |
May 25, 2022 | 15.80 | 15.92 | 15.80 | 15.91 | 2,758,349 | +0.10(+0.62%) |
May 24, 2022 | 15.77 | 15.82 | 15.76 | 15.81 | 2,746,575 | +0.01(+0.09%) |
May 23, 2022 | 15.79 | 15.82 | 15.78 | 15.80 | 2,659,911 | +0.01(+0.06%) |
May 20, 2022 | 15.84 | 15.86 | 15.74 | 15.79 | 3,413,588 | -0.03(-0.17%) |
May 19, 2022 | 15.80 | 15.84 | 15.79 | 15.81 | 4,158,551 | -0.01(-0.06%) |
May 18, 2022 | 15.88 | 15.89 | 15.80 | 15.82 | 2,670,436 | -0.09(-0.56%) |
May 17, 2022 | 15.90 | 15.95 | 15.89 | 15.91 | 2,273,938 | +0.02(+0.11%) |
May 16, 2022 | 15.88 | 15.92 | 15.86 | 15.89 | 3,043,731 | +0.02(+0.11%) |
May 13, 2022 | 15.86 | 15.89 | 15.83 | 15.88 | 3,310,140 | +0.04(+0.22%) |
May 12, 2022 | 15.85 | 15.93 | 15.84 | 15.84 | 3,444,136 | -0.03(-0.17%) |
May 11, 2022 | 15.87 | 15.93 | 15.85 | 15.87 | 3,032,497 | +0.04(+0.28%) |
May 10, 2022 | 15.89 | 15.92 | 15.82 | 15.82 | 7,662,503 | -0.03(-0.17%) |
May 09, 2022 | 15.92 | 15.94 | 15.84 | 15.85 | 2,565,983 | -0.15(-0.94%) |
May 06, 2022 | 16.04 | 16.07 | 15.99 | 16.00 | 2,775,204 | -0.05(-0.33%) |
May 05, 2022 | 16.14 | 16.14 | 16.03 | 16.05 | 4,521,435 | -0.11(-0.66%) |
May 04, 2022 | 16.05 | 16.17 | 16.01 | 16.16 | 3,680,861 | +0.12(+0.72%) |
May 03, 2022 | 16.08 | 16.11 | 16.04 | 16.04 | 3,010,941 | -0.03(-0.17%) |