Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.38 | 17.57 | 17.38 | 17.56 | 15,323 | +0.12(+0.71%) |
Jul 28, 2022 | 17.47 | 17.48 | 17.29 | 17.44 | 40,649 | +0.10(+0.58%) |
Jul 27, 2022 | 17.27 | 17.38 | 17.24 | 17.34 | 6,405 | +0.14(+0.81%) |
Jul 26, 2022 | 17.35 | 17.35 | 17.17 | 17.20 | 16,552 | -0.07(-0.41%) |
Jul 25, 2022 | 17.20 | 17.31 | 17.20 | 17.27 | 27,863 | -0.02(-0.10%) |
Jul 22, 2022 | 17.29 | 17.37 | 17.23 | 17.29 | 103,964 | -0.06(-0.36%) |
Jul 21, 2022 | 17.34 | 17.38 | 17.22 | 17.35 | 30,563 | +0.09(+0.49%) |
Jul 20, 2022 | 17.14 | 17.30 | 17.14 | 17.26 | 25,186 | +0.12(+0.73%) |
Jul 19, 2022 | 17.13 | 17.24 | 17.11 | 17.14 | 55,046 | +0.07(+0.41%) |
Jul 18, 2022 | 17.09 | 17.19 | 17.05 | 17.07 | 85,804 | -0.03(-0.18%) |
Jul 15, 2022 | 17.12 | 17.14 | 17.06 | 17.10 | 108,186 | +0.08(+0.47%) |
Jul 14, 2022 | 17.01 | 17.04 | 16.94 | 17.02 | 74,469 | -0.01(-0.06%) |
Jul 13, 2022 | 17.06 | 17.09 | 17.02 | 17.03 | 41,074 | -0.02(-0.12%) |
Jul 12, 2022 | 17.05 | 17.17 | 17.02 | 17.05 | 41,684 | -0.06(-0.35%) |
Jul 11, 2022 | 17.08 | 17.18 | 17.06 | 17.11 | 16,687 | -0.09(-0.52%) |
Jul 08, 2022 | 17.07 | 17.20 | 17.07 | 17.20 | 49,597 | +0.01(+0.06%) |
Jul 07, 2022 | 17.17 | 17.19 | 17.13 | 17.19 | 4,485 | +0.09(+0.52%) |
Jul 06, 2022 | 17.12 | 17.15 | 17.08 | 17.10 | 4,050 | +0.00(+0.00%) |
Jul 05, 2022 | 17.02 | 17.14 | 17.00 | 17.10 | 12,766 | +0.04(+0.23%) |
Jul 01, 2022 | 17.02 | 17.09 | 17.01 | 17.06 | 32,512 | +0.02(+0.12%) |
Jun 30, 2022 | 17.02 | 17.11 | 17.02 | 17.04 | 11,659 | -0.07(-0.41%) |
Jun 29, 2022 | 17.00 | 17.19 | 17.00 | 17.11 | 32,022 | +0.04(+0.23%) |
Jun 28, 2022 | 17.19 | 17.21 | 17.07 | 17.07 | 6,109 | -0.11(-0.64%) |
Jun 27, 2022 | 17.19 | 17.25 | 17.17 | 17.18 | 19,002 | -0.07(-0.41%) |
Jun 24, 2022 | 17.09 | 17.25 | 17.09 | 17.25 | 15,097 | +0.17(+1.01%) |
Jun 23, 2022 | 17.06 | 17.10 | 17.00 | 17.08 | 30,236 | +0.04(+0.22%) |
Jun 22, 2022 | 17.01 | 17.06 | 17.00 | 17.04 | 10,346 | -0.02(-0.12%) |
Jun 21, 2022 | 16.97 | 17.06 | 16.96 | 17.06 | 14,065 | +0.09(+0.53%) |
Jun 17, 2022 | 16.99 | 16.99 | 16.89 | 16.97 | 67,311 | +0.09(+0.53%) |
Jun 16, 2022 | 16.92 | 16.94 | 16.86 | 16.88 | 147,796 | -0.18(-1.06%) |
Jun 15, 2022 | 17.05 | 17.06 | 16.92 | 17.06 | 192,428 | +0.00(+0.00%) |
Jun 14, 2022 | 17.04 | 17.06 | 16.98 | 17.06 | 13,202 | -0.01(-0.06%) |
Jun 13, 2022 | 17.06 | 17.13 | 17.00 | 17.07 | 255,069 | -0.21(-1.22%) |
Jun 10, 2022 | 17.22 | 17.30 | 17.22 | 17.28 | 89,318 | -0.09(-0.52%) |
Jun 09, 2022 | 17.51 | 17.56 | 17.34 | 17.37 | 54,902 | -0.18(-1.02%) |
Jun 08, 2022 | 17.53 | 17.67 | 17.51 | 17.55 | 31,661 | -0.12(-0.68%) |
Jun 07, 2022 | 17.48 | 17.67 | 17.48 | 17.67 | 8,917 | +0.12(+0.68%) |
Jun 06, 2022 | 17.63 | 17.63 | 17.55 | 17.55 | 11,080 | -0.02(-0.11%) |
Jun 03, 2022 | 17.57 | 17.66 | 17.50 | 17.57 | 131,145 | -0.10(-0.57%) |
Jun 02, 2022 | 17.51 | 17.67 | 17.47 | 17.67 | 16,447 | +0.11(+0.63%) |
Jun 01, 2022 | 17.64 | 17.70 | 17.49 | 17.56 | 123,003 | -0.04(-0.23%) |
May 31, 2022 | 17.56 | 17.73 | 17.56 | 17.60 | 42,520 | +0.03(+0.17%) |
May 27, 2022 | 17.45 | 17.64 | 17.44 | 17.57 | 610,291 | +0.09(+0.52%) |
May 26, 2022 | 17.45 | 17.53 | 17.43 | 17.48 | 112,952 | +0.09(+0.52%) |
May 25, 2022 | 17.34 | 17.41 | 17.25 | 17.39 | 131,077 | +0.06(+0.35%) |
May 24, 2022 | 17.39 | 17.39 | 17.17 | 17.33 | 14,869 | -0.06(-0.35%) |
May 23, 2022 | 17.37 | 17.39 | 17.19 | 17.39 | 36,307 | +0.21(+1.20%) |
May 20, 2022 | 17.26 | 17.28 | 17.08 | 17.18 | 42,400 | +0.01(+0.09%) |
May 19, 2022 | 17.25 | 17.30 | 17.16 | 17.17 | 32,108 | -0.10(-0.58%) |
May 18, 2022 | 17.21 | 17.46 | 17.21 | 17.27 | 17,644 | -0.19(-1.09%) |
May 17, 2022 | 17.45 | 17.56 | 17.38 | 17.46 | 38,830 | +0.06(+0.32%) |
May 16, 2022 | 17.40 | 17.47 | 17.34 | 17.40 | 31,528 | -0.01(-0.03%) |
May 13, 2022 | 17.43 | 17.46 | 17.29 | 17.41 | 76,421 | +0.04(+0.23%) |
May 12, 2022 | 17.01 | 17.38 | 17.01 | 17.37 | 45,700 | +0.11(+0.63%) |
May 11, 2022 | 17.54 | 17.54 | 17.26 | 17.26 | 147,864 | -0.23(-1.31%) |
May 10, 2022 | 17.59 | 17.59 | 17.37 | 17.49 | 388,317 | +0.11(+0.63%) |
May 09, 2022 | 17.55 | 17.63 | 17.38 | 17.38 | 72,302 | -0.37(-2.08%) |
May 06, 2022 | 17.60 | 17.80 | 17.52 | 17.75 | 85,032 | +0.14(+0.80%) |
May 05, 2022 | 17.85 | 17.85 | 17.60 | 17.61 | 127,540 | -0.35(-1.95%) |
May 04, 2022 | 17.75 | 17.96 | 17.63 | 17.96 | 60,806 | +0.22(+1.24%) |
May 03, 2022 | 17.60 | 18.00 | 17.55 | 17.74 | 93,785 | -0.09(-0.50%) |