Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.30 | 16.40 | 16.26 | 16.39 | 23,376 | +0.10(+0.59%) |
Jul 28, 2022 | 16.19 | 16.31 | 16.19 | 16.30 | 1,994,796 | +0.11(+0.65%) |
Jul 27, 2022 | 16.14 | 16.19 | 16.14 | 16.19 | 1,482,135 | +0.11(+0.71%) |
Jul 26, 2022 | 16.12 | 16.12 | 16.08 | 16.08 | 723 | +0.00(+0.00%) |
Jul 25, 2022 | 16.04 | 16.12 | 16.03 | 16.08 | 3,295 | -0.02(-0.14%) |
Jul 22, 2022 | 16.04 | 16.16 | 16.04 | 16.10 | 913,468 | +0.05(+0.33%) |
Jul 21, 2022 | 15.89 | 16.06 | 15.89 | 16.05 | 836 | +0.05(+0.30%) |
Jul 20, 2022 | 15.90 | 16.00 | 15.80 | 16.00 | 10,076 | +0.16(+1.02%) |
Jul 19, 2022 | 15.80 | 15.88 | 15.75 | 15.84 | 5,101 | +0.03(+0.20%) |
Jul 18, 2022 | 15.74 | 15.86 | 15.74 | 15.80 | 1,444 | +0.07(+0.44%) |
Jul 15, 2022 | 15.60 | 15.74 | 15.60 | 15.74 | 12,894 | +0.17(+1.07%) |
Jul 14, 2022 | 15.56 | 15.60 | 15.54 | 15.57 | 285,076 | -0.11(-0.67%) |
Jul 13, 2022 | 15.59 | 15.78 | 15.59 | 15.67 | 18,343 | -0.01(-0.05%) |
Jul 12, 2022 | 15.64 | 15.72 | 15.64 | 15.68 | 2,438 | +0.04(+0.22%) |
Jul 11, 2022 | 15.60 | 15.65 | 15.58 | 15.65 | 4,428 | -0.02(-0.14%) |
Jul 08, 2022 | 15.67 | 15.74 | 15.62 | 15.67 | 1,293,506 | +0.03(+0.20%) |
Jul 07, 2022 | 15.46 | 15.64 | 15.46 | 15.64 | 9,276 | +0.14(+0.91%) |
Jul 06, 2022 | 15.45 | 15.58 | 15.45 | 15.50 | 8,230 | -0.01(-0.06%) |
Jul 05, 2022 | 15.43 | 15.56 | 15.43 | 15.51 | 5,560 | -0.07(-0.45%) |
Jul 01, 2022 | 15.58 | 15.58 | 15.56 | 15.58 | 2,988 | +0.07(+0.43%) |
Jun 30, 2022 | 15.45 | 15.55 | 15.45 | 15.51 | 2,583 | -0.07(-0.42%) |
Jun 29, 2022 | 15.67 | 15.67 | 15.55 | 15.58 | 748,427 | -0.10(-0.61%) |
Jun 28, 2022 | 15.81 | 15.81 | 15.64 | 15.67 | 3,801 | -0.10(-0.64%) |
Jun 27, 2022 | 15.78 | 15.83 | 15.76 | 15.77 | 19,822 | -0.00(-0.03%) |
Jun 24, 2022 | 15.82 | 15.84 | 15.72 | 15.78 | 3,856 | +0.03(+0.22%) |
Jun 23, 2022 | 15.76 | 15.76 | 15.74 | 15.74 | 430 | -0.00(-0.02%) |
Jun 22, 2022 | 15.76 | 15.82 | 15.75 | 15.75 | 3,170 | -0.05(-0.29%) |
Jun 21, 2022 | 15.82 | 15.84 | 15.76 | 15.79 | 12,867 | +0.00(+0.00%) |
Jun 17, 2022 | 15.66 | 15.80 | 15.66 | 15.79 | 1,208 | +0.07(+0.45%) |
Jun 16, 2022 | 15.73 | 15.76 | 15.64 | 15.72 | 10,682 | -0.39(-2.41%) |
Jun 15, 2022 | 15.81 | 16.24 | 15.68 | 16.11 | 1,556,721 | +0.38(+2.42%) |
Jun 14, 2022 | 15.71 | 15.87 | 15.56 | 15.73 | 16,956 | +0.02(+0.14%) |
Jun 13, 2022 | 15.96 | 15.96 | 15.54 | 15.71 | 22,856 | -0.40(-2.49%) |
Jun 10, 2022 | 16.35 | 16.36 | 16.11 | 16.11 | 34,090 | -0.26(-1.60%) |
Jun 09, 2022 | 16.39 | 16.43 | 16.37 | 16.37 | 13,698 | -0.09(-0.53%) |
Jun 08, 2022 | 16.54 | 16.56 | 16.46 | 16.46 | 8,866 | -0.07(-0.42%) |
Jun 07, 2022 | 16.45 | 16.56 | 16.45 | 16.53 | 46,356 | -0.07(-0.45%) |
Jun 06, 2022 | 16.60 | 16.64 | 16.55 | 16.60 | 5,019 | -0.00(-0.02%) |
Jun 03, 2022 | 16.63 | 16.64 | 16.55 | 16.61 | 5,897 | -0.09(-0.52%) |
Jun 02, 2022 | 16.65 | 16.70 | 16.65 | 16.70 | 1,531 | +0.04(+0.26%) |
Jun 01, 2022 | 16.64 | 16.72 | 16.63 | 16.65 | 24,574 | +0.06(+0.36%) |
May 31, 2022 | 16.60 | 16.61 | 16.59 | 16.59 | 1,536 | +0.00(+0.03%) |
May 27, 2022 | 16.57 | 16.59 | 16.54 | 16.59 | 3,009 | +0.08(+0.49%) |
May 26, 2022 | 16.31 | 16.51 | 16.31 | 16.51 | 443,968 | +0.25(+1.53%) |
May 25, 2022 | 16.20 | 16.26 | 16.20 | 16.26 | 1,928 | +0.06(+0.36%) |
May 24, 2022 | 16.18 | 16.22 | 16.13 | 16.20 | 27,071 | -0.00(-0.01%) |
May 23, 2022 | 16.15 | 16.24 | 16.15 | 16.20 | 3,932 | +0.01(+0.05%) |
May 20, 2022 | 16.17 | 16.23 | 16.14 | 16.19 | 2,309 | +0.04(+0.25%) |
May 19, 2022 | 16.13 | 16.15 | 16.13 | 16.15 | 3,782 | -0.01(-0.08%) |
May 18, 2022 | 16.18 | 16.26 | 16.17 | 16.17 | 2,087 | -0.11(-0.68%) |
May 17, 2022 | 16.28 | 16.29 | 16.26 | 16.28 | 4,096 | +0.02(+0.09%) |
May 16, 2022 | 16.14 | 16.30 | 16.14 | 16.26 | 35,539 | +0.03(+0.16%) |
May 13, 2022 | 16.18 | 16.28 | 16.18 | 16.24 | 6,167 | -0.07(-0.40%) |
May 12, 2022 | 16.29 | 16.37 | 16.26 | 16.30 | 4,436 | -0.06(-0.35%) |
May 11, 2022 | 16.27 | 16.39 | 16.25 | 16.36 | 10,841 | +0.02(+0.11%) |
May 10, 2022 | 16.34 | 16.42 | 16.34 | 16.34 | 6,388 | +0.02(+0.11%) |
May 09, 2022 | 16.28 | 16.32 | 16.27 | 16.32 | 8,378 | -0.16(-0.95%) |
May 06, 2022 | 16.50 | 16.54 | 16.48 | 16.48 | 3,502 | -0.05(-0.32%) |
May 05, 2022 | 16.61 | 16.66 | 16.50 | 16.53 | 5,288 | -0.09(-0.52%) |
May 04, 2022 | 16.57 | 16.64 | 16.52 | 16.62 | 11,342 | +0.04(+0.24%) |
May 03, 2022 | 16.46 | 16.58 | 16.46 | 16.58 | 6,260 | -0.00(-0.03%) |