Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.82 | 18.05 | 17.75 | 17.98 | 122,570 | +0.18(+1.04%) |
Jul 28, 2022 | 17.71 | 17.87 | 17.61 | 17.80 | 126,804 | +0.59(+3.45%) |
Jul 27, 2022 | 17.03 | 17.25 | 16.97 | 17.20 | 29,930 | +0.28(+1.67%) |
Jul 26, 2022 | 16.94 | 16.99 | 16.89 | 16.92 | 63,590 | -0.13(-0.74%) |
Jul 25, 2022 | 16.97 | 17.08 | 16.93 | 17.05 | 53,809 | +0.04(+0.23%) |
Jul 22, 2022 | 17.12 | 17.13 | 16.92 | 17.01 | 28,462 | +0.09(+0.52%) |
Jul 21, 2022 | 16.86 | 16.92 | 16.73 | 16.92 | 38,509 | -0.01(-0.06%) |
Jul 20, 2022 | 17.08 | 17.08 | 16.85 | 16.93 | 62,452 | -0.11(-0.63%) |
Jul 19, 2022 | 17.05 | 17.11 | 16.99 | 17.04 | 53,839 | +0.21(+1.27%) |
Jul 18, 2022 | 16.83 | 16.99 | 16.76 | 16.82 | 43,895 | +0.16(+0.93%) |
Jul 15, 2022 | 16.60 | 16.67 | 16.41 | 16.67 | 179,309 | +0.07(+0.41%) |
Jul 14, 2022 | 16.47 | 16.61 | 16.33 | 16.60 | 66,798 | -0.27(-1.61%) |
Jul 13, 2022 | 16.65 | 16.95 | 16.55 | 16.87 | 91,027 | -0.01(-0.06%) |
Jul 12, 2022 | 16.99 | 17.01 | 16.83 | 16.88 | 83,649 | +0.04(+0.23%) |
Jul 11, 2022 | 16.98 | 17.01 | 16.84 | 16.84 | 40,962 | -0.25(-1.48%) |
Jul 08, 2022 | 16.99 | 17.15 | 16.91 | 17.10 | 55,036 | +0.09(+0.52%) |
Jul 07, 2022 | 16.89 | 17.05 | 16.87 | 17.01 | 73,001 | +0.28(+1.69%) |
Jul 06, 2022 | 16.73 | 16.81 | 16.61 | 16.73 | 55,086 | -0.03(-0.17%) |
Jul 05, 2022 | 16.68 | 16.76 | 16.45 | 16.76 | 160,997 | -0.34(-1.99%) |
Jul 01, 2022 | 16.78 | 17.13 | 16.78 | 17.10 | 58,892 | +0.33(+1.97%) |
Jun 30, 2022 | 16.67 | 16.80 | 16.52 | 16.76 | 57,161 | -0.04(-0.23%) |
Jun 29, 2022 | 16.67 | 16.88 | 16.42 | 16.80 | 296,241 | -0.21(-1.26%) |
Jun 28, 2022 | 17.12 | 17.28 | 16.98 | 17.02 | 49,048 | +0.06(+0.34%) |
Jun 27, 2022 | 17.02 | 17.08 | 16.95 | 16.96 | 20,909 | -0.06(-0.34%) |
Jun 24, 2022 | 16.94 | 17.09 | 16.89 | 17.02 | 40,775 | +0.27(+1.60%) |
Jun 23, 2022 | 16.65 | 16.79 | 16.56 | 16.75 | 20,516 | +0.15(+0.88%) |
Jun 22, 2022 | 16.47 | 16.75 | 16.47 | 16.60 | 40,642 | -0.15(-0.92%) |
Jun 21, 2022 | 16.75 | 16.91 | 16.75 | 16.76 | 61,032 | +0.18(+1.11%) |
Jun 17, 2022 | 16.55 | 16.59 | 16.35 | 16.58 | 49,281 | +0.12(+0.71%) |
Jun 16, 2022 | 16.46 | 16.53 | 16.37 | 16.46 | 77,740 | -0.35(-2.07%) |
Jun 15, 2022 | 16.80 | 16.92 | 16.52 | 16.81 | 29,081 | +0.14(+0.87%) |
Jun 14, 2022 | 16.81 | 16.86 | 16.50 | 16.66 | 99,023 | -0.17(-1.04%) |
Jun 13, 2022 | 17.11 | 17.22 | 16.81 | 16.84 | 338,953 | -0.75(-4.24%) |
Jun 10, 2022 | 17.72 | 17.72 | 17.54 | 17.58 | 89,399 | -0.22(-1.25%) |
Jun 09, 2022 | 18.09 | 18.16 | 17.80 | 17.80 | 86,072 | -0.47(-2.60%) |
Jun 08, 2022 | 18.32 | 18.36 | 18.20 | 18.28 | 77,795 | -0.18(-1.00%) |
Jun 07, 2022 | 18.03 | 18.46 | 18.03 | 18.46 | 478,651 | +0.29(+1.60%) |
Jun 06, 2022 | 18.35 | 18.37 | 18.15 | 18.17 | 404,779 | -0.02(-0.11%) |
Jun 03, 2022 | 18.12 | 18.20 | 18.09 | 18.19 | 267,376 | -0.11(-0.58%) |
Jun 02, 2022 | 17.99 | 18.30 | 17.91 | 18.30 | 252,253 | +0.47(+2.66%) |
Jun 01, 2022 | 18.04 | 18.08 | 17.75 | 17.82 | 175,520 | -0.17(-0.97%) |
May 31, 2022 | 18.11 | 18.18 | 18.00 | 18.00 | 73,970 | -0.14(-0.75%) |
May 27, 2022 | 18.13 | 18.14 | 17.97 | 18.13 | 71,110 | +0.00(+0.00%) |
May 26, 2022 | 17.84 | 18.16 | 17.84 | 18.13 | 163,340 | +0.26(+1.46%) |
May 25, 2022 | 17.66 | 17.91 | 17.66 | 17.87 | 42,272 | +0.05(+0.27%) |
May 24, 2022 | 17.75 | 17.84 | 17.64 | 17.82 | 59,471 | +0.02(+0.11%) |
May 23, 2022 | 17.70 | 17.82 | 17.63 | 17.80 | 193,988 | +0.36(+2.05%) |
May 20, 2022 | 17.52 | 17.52 | 17.25 | 17.45 | 45,509 | +0.01(+0.06%) |
May 19, 2022 | 17.09 | 17.52 | 17.09 | 17.44 | 112,856 | +0.48(+2.86%) |
May 18, 2022 | 17.03 | 17.20 | 16.91 | 16.95 | 73,440 | -0.10(-0.57%) |
May 17, 2022 | 17.09 | 17.10 | 16.91 | 17.05 | 72,726 | +0.30(+1.79%) |
May 16, 2022 | 16.55 | 16.77 | 16.55 | 16.75 | 140,351 | +0.16(+0.99%) |
May 13, 2022 | 16.49 | 16.64 | 16.38 | 16.58 | 71,339 | +0.43(+2.64%) |
May 12, 2022 | 16.12 | 16.28 | 15.97 | 16.16 | 76,378 | -0.22(-1.36%) |
May 11, 2022 | 16.48 | 16.77 | 16.36 | 16.38 | 156,970 | -0.02(-0.12%) |
May 10, 2022 | 16.58 | 16.69 | 16.26 | 16.40 | 188,795 | +0.02(+0.12%) |
May 09, 2022 | 16.67 | 16.67 | 16.36 | 16.38 | 359,466 | -0.59(-3.48%) |
May 06, 2022 | 17.12 | 17.12 | 16.87 | 16.97 | 58,520 | -0.13(-0.74%) |
May 05, 2022 | 17.50 | 17.50 | 16.91 | 17.10 | 124,178 | -0.76(-4.23%) |
May 04, 2022 | 17.43 | 17.88 | 17.30 | 17.85 | 98,302 | +0.45(+2.56%) |
May 03, 2022 | 17.21 | 17.45 | 17.21 | 17.41 | 77,497 | +0.22(+1.30%) |