Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.56 | 16.66 | 16.53 | 16.66 | 1,736 | -0.00(-0.01%) |
Jul 28, 2022 | 16.64 | 16.66 | 16.47 | 16.66 | 1,408 | +0.02(+0.15%) |
Jul 27, 2022 | 16.24 | 16.64 | 16.24 | 16.64 | 5,251 | +0.34(+2.09%) |
Jul 26, 2022 | 16.38 | 16.38 | 16.30 | 16.30 | 1,235 | -0.42(-2.51%) |
Jul 25, 2022 | 16.84 | 16.84 | 16.62 | 16.72 | 7,989 | -0.07(-0.44%) |
Jul 22, 2022 | 17.16 | 17.26 | 16.75 | 16.79 | 1,100 | -0.47(-2.72%) |
Jul 21, 2022 | 17.13 | 17.26 | 17.01 | 17.26 | 2,604 | +0.39(+2.32%) |
Jul 20, 2022 | 16.72 | 16.87 | 16.71 | 16.87 | 3,953 | +0.37(+2.23%) |
Jul 19, 2022 | 16.37 | 16.50 | 16.37 | 16.50 | 1,195 | +0.43(+2.69%) |
Jul 18, 2022 | 16.11 | 16.39 | 16.07 | 16.07 | 3,151 | +0.25(+1.60%) |
Jul 15, 2022 | 15.64 | 15.81 | 15.64 | 15.81 | 1,471 | +0.06(+0.40%) |
Jul 14, 2022 | 15.66 | 15.75 | 15.65 | 15.75 | 3,612 | -0.33(-2.07%) |
Jul 13, 2022 | 16.07 | 16.11 | 16.07 | 16.08 | 1,191 | -0.06(-0.36%) |
Jul 12, 2022 | 16.04 | 16.30 | 16.04 | 16.14 | 5,949 | -0.09(-0.54%) |
Jul 11, 2022 | 16.53 | 16.53 | 16.23 | 16.23 | 2,637 | -0.64(-3.77%) |
Jul 08, 2022 | 16.73 | 16.97 | 16.68 | 16.87 | 6,871 | -0.07(-0.39%) |
Jul 07, 2022 | 16.85 | 16.94 | 16.85 | 16.93 | 1,938 | +0.41(+2.48%) |
Jul 06, 2022 | 16.43 | 16.52 | 16.40 | 16.52 | 1,430 | -0.14(-0.87%) |
Jul 05, 2022 | 16.10 | 16.67 | 16.06 | 16.67 | 4,822 | +0.29(+1.78%) |
Jul 01, 2022 | 16.18 | 16.39 | 16.18 | 16.37 | 4,282 | +0.17(+1.04%) |
Jun 30, 2022 | 16.20 | 16.32 | 16.15 | 16.21 | 16,682 | -0.42(-2.51%) |
Jun 29, 2022 | 16.81 | 16.81 | 16.57 | 16.62 | 16,576 | -0.33(-1.95%) |
Jun 28, 2022 | 17.43 | 17.43 | 16.95 | 16.95 | 9,695 | -0.49(-2.81%) |
Jun 27, 2022 | 17.82 | 17.82 | 17.42 | 17.44 | 5,251 | -0.30(-1.71%) |
Jun 24, 2022 | 17.47 | 17.76 | 17.47 | 17.75 | 1,746 | +0.52(+3.00%) |
Jun 23, 2022 | 17.19 | 17.25 | 16.96 | 17.23 | 8,660 | +0.26(+1.53%) |
Jun 22, 2022 | 16.81 | 17.20 | 16.81 | 16.97 | 1,551 | -0.24(-1.41%) |
Jun 21, 2022 | 17.48 | 17.48 | 17.21 | 17.21 | 8,352 | +0.36(+2.15%) |
Jun 17, 2022 | 16.67 | 16.99 | 16.67 | 16.85 | 2,760 | +0.28(+1.72%) |
Jun 16, 2022 | 16.73 | 16.73 | 16.45 | 16.57 | 9,260 | -0.88(-5.04%) |
Jun 15, 2022 | 17.24 | 17.46 | 17.10 | 17.45 | 3,094 | +0.35(+2.03%) |
Jun 14, 2022 | 17.09 | 17.28 | 16.98 | 17.10 | 11,178 | +0.11(+0.64%) |
Jun 13, 2022 | 17.39 | 17.39 | 16.96 | 16.99 | 3,106 | -1.09(-6.00%) |
Jun 10, 2022 | 18.22 | 18.41 | 17.95 | 18.08 | 24,301 | -0.34(-1.84%) |
Jun 09, 2022 | 18.95 | 18.95 | 18.42 | 18.42 | 9,438 | -0.79(-4.12%) |
Jun 08, 2022 | 19.00 | 19.26 | 19.00 | 19.21 | 18,898 | +0.35(+1.85%) |
Jun 07, 2022 | 18.41 | 18.87 | 18.41 | 18.86 | 14,042 | +0.37(+2.02%) |
Jun 06, 2022 | 18.70 | 18.82 | 18.42 | 18.48 | 6,458 | +0.23(+1.28%) |
Jun 03, 2022 | 18.38 | 18.38 | 18.16 | 18.25 | 10,057 | -0.57(-3.00%) |
Jun 02, 2022 | 18.32 | 18.84 | 18.32 | 18.82 | 3,361 | +0.52(+2.82%) |
Jun 01, 2022 | 18.72 | 18.72 | 18.16 | 18.30 | 3,944 | -0.27(-1.45%) |
May 31, 2022 | 18.87 | 18.87 | 18.57 | 18.57 | 26,654 | +0.20(+1.08%) |
May 27, 2022 | 18.29 | 18.37 | 18.28 | 18.37 | 4,846 | +0.21(+1.18%) |
May 26, 2022 | 17.65 | 18.23 | 17.65 | 18.16 | 14,429 | +0.50(+2.82%) |
May 25, 2022 | 17.30 | 17.66 | 17.30 | 17.66 | 2,034 | +0.34(+1.99%) |
May 24, 2022 | 17.51 | 17.51 | 17.21 | 17.31 | 11,389 | -0.72(-3.98%) |
May 23, 2022 | 17.97 | 18.04 | 17.83 | 18.03 | 17,225 | +0.03(+0.18%) |
May 20, 2022 | 17.92 | 18.03 | 17.71 | 18.00 | 19,347 | -0.10(-0.54%) |
May 19, 2022 | 17.68 | 18.36 | 17.68 | 18.10 | 14,316 | +0.32(+1.82%) |
May 18, 2022 | 17.93 | 18.22 | 17.76 | 17.77 | 5,420 | -0.39(-2.16%) |
May 17, 2022 | 18.20 | 18.34 | 17.96 | 18.17 | 10,949 | +0.78(+4.51%) |
May 16, 2022 | 17.31 | 17.75 | 17.31 | 17.38 | 9,403 | -0.13(-0.72%) |
May 13, 2022 | 16.92 | 17.51 | 16.92 | 17.51 | 5,564 | +1.04(+6.29%) |
May 12, 2022 | 16.08 | 16.75 | 15.97 | 16.47 | 18,467 | +0.16(+0.99%) |
May 11, 2022 | 16.64 | 17.02 | 16.31 | 16.31 | 4,916 | -0.45(-2.71%) |
May 10, 2022 | 16.96 | 17.00 | 16.57 | 16.76 | 20,327 | +0.01(+0.07%) |
May 09, 2022 | 17.21 | 17.28 | 16.68 | 16.75 | 16,895 | -0.97(-5.46%) |
May 06, 2022 | 17.93 | 17.97 | 17.58 | 17.72 | 5,807 | -0.42(-2.32%) |
May 05, 2022 | 18.59 | 18.59 | 17.98 | 18.14 | 9,053 | -1.09(-5.65%) |
May 04, 2022 | 18.45 | 19.23 | 18.42 | 19.23 | 15,387 | +0.53(+2.86%) |
May 03, 2022 | 18.66 | 18.72 | 18.54 | 18.69 | 4,956 | +0.02(+0.12%) |