Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.22 | 17.48 | 17.17 | 17.42 | 246,813 | +0.29(+1.67%) |
Jul 28, 2022 | 16.90 | 17.16 | 16.77 | 17.13 | 339,549 | +0.13(+0.76%) |
Jul 27, 2022 | 16.97 | 17.06 | 16.94 | 17.00 | 291,870 | +0.11(+0.67%) |
Jul 26, 2022 | 16.88 | 16.95 | 16.83 | 16.89 | 191,084 | -0.09(-0.51%) |
Jul 25, 2022 | 16.97 | 17.02 | 16.91 | 16.97 | 156,836 | -0.03(-0.20%) |
Jul 22, 2022 | 17.10 | 17.10 | 16.94 | 17.01 | 124,773 | -0.01(-0.05%) |
Jul 21, 2022 | 17.00 | 17.04 | 16.91 | 17.02 | 209,055 | +0.03(+0.15%) |
Jul 20, 2022 | 16.97 | 17.01 | 16.92 | 16.99 | 94,413 | +0.07(+0.39%) |
Jul 19, 2022 | 17.01 | 17.01 | 16.86 | 16.93 | 162,723 | +0.13(+0.77%) |
Jul 18, 2022 | 16.80 | 17.01 | 16.79 | 16.80 | 163,864 | -0.03(-0.20%) |
Jul 15, 2022 | 16.93 | 16.95 | 16.79 | 16.83 | 138,062 | +0.04(+0.26%) |
Jul 14, 2022 | 16.68 | 16.81 | 16.41 | 16.79 | 132,472 | +0.03(+0.15%) |
Jul 13, 2022 | 16.48 | 16.85 | 16.41 | 16.76 | 66,899 | -0.01(-0.05%) |
Jul 12, 2022 | 16.88 | 17.10 | 16.65 | 16.77 | 147,922 | -0.15(-0.86%) |
Jul 11, 2022 | 17.25 | 17.25 | 16.88 | 16.92 | 141,065 | -0.38(-2.19%) |
Jul 08, 2022 | 17.13 | 17.37 | 17.04 | 17.30 | 80,810 | +0.04(+0.25%) |
Jul 07, 2022 | 16.86 | 17.30 | 16.86 | 17.25 | 148,789 | +0.36(+2.14%) |
Jul 06, 2022 | 16.74 | 17.03 | 16.74 | 16.89 | 124,215 | +0.11(+0.67%) |
Jul 05, 2022 | 16.39 | 16.82 | 16.26 | 16.78 | 247,017 | +0.24(+1.46%) |
Jul 01, 2022 | 16.47 | 16.57 | 16.29 | 16.54 | 210,727 | +0.02(+0.10%) |
Jun 30, 2022 | 16.68 | 16.68 | 16.29 | 16.52 | 202,573 | -0.18(-1.08%) |
Jun 29, 2022 | 16.77 | 16.77 | 16.55 | 16.70 | 119,297 | +0.00(+0.00%) |
Jun 28, 2022 | 17.21 | 17.33 | 16.67 | 16.70 | 439,155 | -0.46(-2.66%) |
Jun 27, 2022 | 17.31 | 17.34 | 17.13 | 17.16 | 224,847 | -0.07(-0.40%) |
Jun 24, 2022 | 17.23 | 17.25 | 17.18 | 17.23 | 169,494 | +0.09(+0.50%) |
Jun 23, 2022 | 17.16 | 17.20 | 17.09 | 17.14 | 183,236 | +0.02(+0.10%) |
Jun 22, 2022 | 16.97 | 17.16 | 16.97 | 17.12 | 138,310 | +0.03(+0.15%) |
Jun 21, 2022 | 17.04 | 17.15 | 17.04 | 17.10 | 149,537 | +0.09(+0.50%) |
Jun 17, 2022 | 17.05 | 17.06 | 16.93 | 17.01 | 261,318 | +0.07(+0.40%) |
Jun 16, 2022 | 17.11 | 17.11 | 16.89 | 16.94 | 429,084 | -0.44(-2.56%) |
Jun 15, 2022 | 17.29 | 17.60 | 17.18 | 17.39 | 221,940 | +0.15(+0.84%) |
Jun 14, 2022 | 17.28 | 17.34 | 17.16 | 17.24 | 450,994 | -0.01(-0.05%) |
Jun 13, 2022 | 17.32 | 17.50 | 17.23 | 17.25 | 429,401 | -0.56(-3.17%) |
Jun 10, 2022 | 18.25 | 18.25 | 17.81 | 17.82 | 335,812 | -0.59(-3.20%) |
Jun 09, 2022 | 18.81 | 18.94 | 18.39 | 18.41 | 204,488 | -0.44(-2.36%) |
Jun 08, 2022 | 19.02 | 19.10 | 18.84 | 18.85 | 179,615 | -0.14(-0.72%) |
Jun 07, 2022 | 18.81 | 19.04 | 18.69 | 18.99 | 209,979 | +0.10(+0.54%) |
Jun 06, 2022 | 18.95 | 19.16 | 18.81 | 18.88 | 402,909 | +0.04(+0.23%) |
Jun 03, 2022 | 19.16 | 19.16 | 18.77 | 18.84 | 256,737 | -0.42(-2.17%) |
Jun 02, 2022 | 19.12 | 19.29 | 19.12 | 19.26 | 153,438 | +0.11(+0.58%) |
Jun 01, 2022 | 19.22 | 19.24 | 19.13 | 19.15 | 143,990 | -0.03(-0.18%) |
May 31, 2022 | 19.11 | 19.23 | 19.11 | 19.18 | 246,567 | +0.01(+0.04%) |
May 27, 2022 | 19.17 | 19.19 | 19.12 | 19.17 | 180,881 | +0.13(+0.67%) |
May 26, 2022 | 19.00 | 19.10 | 18.95 | 19.05 | 329,639 | +0.09(+0.50%) |
May 25, 2022 | 18.82 | 18.97 | 18.82 | 18.95 | 149,742 | +0.09(+0.48%) |
May 24, 2022 | 18.85 | 18.91 | 18.79 | 18.86 | 228,268 | -0.08(-0.40%) |
May 23, 2022 | 18.94 | 18.99 | 18.88 | 18.94 | 236,487 | +0.03(+0.18%) |
May 20, 2022 | 18.98 | 19.00 | 18.76 | 18.91 | 307,517 | -0.03(-0.13%) |
May 19, 2022 | 18.88 | 18.97 | 18.88 | 18.93 | 151,818 | +0.00(+0.00%) |
May 18, 2022 | 18.85 | 18.97 | 18.81 | 18.93 | 355,226 | -0.01(-0.04%) |
May 17, 2022 | 18.95 | 18.97 | 18.93 | 18.94 | 159,663 | +0.02(+0.09%) |
May 16, 2022 | 19.00 | 19.00 | 18.90 | 18.92 | 227,542 | -0.06(-0.31%) |
May 13, 2022 | 19.07 | 19.10 | 18.94 | 18.98 | 198,611 | +0.04(+0.22%) |
May 12, 2022 | 18.77 | 18.98 | 18.77 | 18.94 | 308,598 | -0.03(-0.18%) |
May 11, 2022 | 18.93 | 18.99 | 18.90 | 18.97 | 273,363 | +0.02(+0.09%) |
May 10, 2022 | 18.90 | 19.03 | 18.90 | 18.96 | 293,129 | +0.02(+0.09%) |
May 09, 2022 | 18.78 | 19.02 | 18.77 | 18.94 | 401,475 | -0.07(-0.36%) |
May 06, 2022 | 19.09 | 19.09 | 18.97 | 19.01 | 426,408 | -0.14(-0.71%) |
May 05, 2022 | 19.33 | 19.33 | 19.07 | 19.14 | 203,308 | -0.24(-1.23%) |
May 04, 2022 | 19.20 | 19.43 | 19.09 | 19.38 | 158,221 | +0.14(+0.75%) |
May 03, 2022 | 19.23 | 19.27 | 19.15 | 19.24 | 192,913 | +0.03(+0.18%) |