Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.09 | 17.39 | 17.09 | 17.34 | 133,671 | +0.23(+1.34%) |
Jul 28, 2022 | 17.03 | 17.46 | 16.88 | 17.11 | 197,381 | +0.10(+0.59%) |
Jul 27, 2022 | 16.22 | 17.15 | 16.22 | 17.01 | 73,082 | +0.73(+4.48%) |
Jul 26, 2022 | 16.30 | 16.50 | 16.24 | 16.28 | 92,656 | -0.47(-2.81%) |
Jul 25, 2022 | 16.66 | 16.77 | 16.66 | 16.75 | 158,914 | -0.24(-1.41%) |
Jul 22, 2022 | 17.14 | 17.19 | 16.90 | 16.99 | 76,384 | -0.26(-1.51%) |
Jul 21, 2022 | 16.46 | 17.25 | 16.46 | 17.25 | 185,014 | -0.01(-0.06%) |
Jul 20, 2022 | 17.20 | 17.37 | 17.11 | 17.26 | 182,349 | +0.16(+0.94%) |
Jul 19, 2022 | 17.06 | 17.16 | 17.00 | 17.10 | 284,133 | +0.30(+1.82%) |
Jul 18, 2022 | 16.95 | 17.00 | 16.76 | 16.80 | 271,612 | +0.05(+0.27%) |
Jul 15, 2022 | 16.18 | 16.92 | 16.18 | 16.75 | 166,236 | +0.60(+3.72%) |
Jul 14, 2022 | 15.57 | 16.23 | 15.57 | 16.15 | 107,609 | +0.17(+1.06%) |
Jul 13, 2022 | 16.37 | 16.37 | 15.64 | 15.98 | 120,006 | -0.21(-1.30%) |
Jul 12, 2022 | 16.22 | 16.69 | 16.08 | 16.19 | 173,560 | -0.19(-1.16%) |
Jul 11, 2022 | 16.50 | 16.79 | 16.34 | 16.38 | 155,452 | -0.32(-1.90%) |
Jul 08, 2022 | 16.10 | 16.90 | 16.10 | 16.70 | 88,107 | +0.17(+1.01%) |
Jul 07, 2022 | 16.11 | 16.54 | 16.11 | 16.53 | 172,222 | +0.64(+4.03%) |
Jul 06, 2022 | 15.97 | 16.07 | 15.87 | 15.89 | 239,007 | +0.26(+1.66%) |
Jul 05, 2022 | 15.69 | 15.69 | 15.22 | 15.63 | 357,897 | +0.29(+1.89%) |
Jul 01, 2022 | 14.63 | 15.37 | 14.63 | 15.34 | 157,272 | -0.14(-0.89%) |
Jun 30, 2022 | 15.13 | 15.53 | 15.13 | 15.48 | 196,507 | +0.08(+0.51%) |
Jun 29, 2022 | 14.96 | 15.45 | 14.96 | 15.40 | 302,498 | -0.16(-1.03%) |
Jun 28, 2022 | 15.92 | 15.92 | 15.55 | 15.56 | 360,640 | -0.20(-1.27%) |
Jun 27, 2022 | 16.48 | 16.48 | 15.76 | 15.76 | 277,104 | -0.03(-0.19%) |
Jun 24, 2022 | 15.58 | 15.79 | 15.55 | 15.79 | 206,807 | +1.10(+7.49%) |
Jun 23, 2022 | 14.34 | 14.77 | 14.34 | 14.69 | 176,869 | +0.17(+1.16%) |
Jun 22, 2022 | 14.00 | 14.68 | 14.00 | 14.52 | 364,209 | -0.30(-2.02%) |
Jun 21, 2022 | 14.77 | 14.82 | 14.67 | 14.82 | 259,463 | -0.09(-0.60%) |
Jun 17, 2022 | 14.75 | 15.05 | 14.75 | 14.91 | 296,474 | -0.11(-0.73%) |
Jun 16, 2022 | 15.00 | 15.25 | 14.89 | 15.02 | 215,582 | -0.54(-3.47%) |
Jun 15, 2022 | 15.30 | 15.67 | 15.22 | 15.56 | 325,910 | +0.35(+2.30%) |
Jun 14, 2022 | 15.40 | 15.45 | 15.05 | 15.21 | 352,029 | -0.04(-0.26%) |
Jun 13, 2022 | 15.73 | 15.73 | 15.21 | 15.25 | 207,587 | -0.88(-5.46%) |
Jun 10, 2022 | 16.22 | 16.32 | 16.09 | 16.13 | 378,106 | -0.16(-0.98%) |
Jun 09, 2022 | 16.61 | 16.62 | 16.29 | 16.29 | 99,757 | -0.18(-1.09%) |
Jun 08, 2022 | 16.80 | 16.80 | 16.38 | 16.47 | 176,305 | -0.08(-0.48%) |
Jun 07, 2022 | 16.30 | 16.56 | 16.23 | 16.55 | 271,482 | +0.05(+0.33%) |
Jun 06, 2022 | 16.79 | 16.79 | 16.42 | 16.50 | 178,489 | +0.05(+0.33%) |
Jun 03, 2022 | 16.90 | 16.95 | 16.35 | 16.44 | 128,578 | -0.57(-3.35%) |
Jun 02, 2022 | 16.62 | 17.03 | 16.62 | 17.01 | 157,054 | +0.39(+2.35%) |
Jun 01, 2022 | 17.01 | 17.01 | 16.58 | 16.62 | 206,199 | -0.12(-0.72%) |
May 31, 2022 | 16.75 | 17.03 | 16.65 | 16.74 | 359,136 | +0.24(+1.49%) |
May 27, 2022 | 16.17 | 16.53 | 16.17 | 16.50 | 136,809 | +0.32(+2.01%) |
May 26, 2022 | 16.03 | 16.21 | 15.88 | 16.17 | 133,108 | +0.09(+0.56%) |
May 25, 2022 | 15.93 | 16.17 | 15.92 | 16.08 | 163,729 | +0.07(+0.44%) |
May 24, 2022 | 15.97 | 16.31 | 15.97 | 16.01 | 263,625 | -0.41(-2.50%) |
May 23, 2022 | 16.11 | 16.55 | 16.11 | 16.42 | 341,470 | +0.35(+2.18%) |
May 20, 2022 | 16.11 | 16.18 | 15.82 | 16.07 | 126,434 | +0.19(+1.20%) |
May 19, 2022 | 15.93 | 16.07 | 15.78 | 15.88 | 178,635 | +0.06(+0.38%) |
May 18, 2022 | 15.89 | 16.29 | 15.82 | 15.82 | 113,465 | -0.33(-2.04%) |
May 17, 2022 | 15.91 | 16.24 | 15.91 | 16.15 | 180,955 | +0.22(+1.38%) |
May 16, 2022 | 15.81 | 16.23 | 15.81 | 15.93 | 241,725 | -0.09(-0.56%) |
May 13, 2022 | 16.60 | 16.60 | 15.54 | 16.02 | 145,399 | +0.34(+2.17%) |
May 12, 2022 | 15.68 | 15.81 | 15.52 | 15.68 | 262,820 | +0.02(+0.10%) |
May 11, 2022 | 15.75 | 16.06 | 15.66 | 15.66 | 267,446 | -0.23(-1.42%) |
May 10, 2022 | 16.46 | 16.46 | 15.51 | 15.89 | 425,053 | +0.24(+1.53%) |
May 09, 2022 | 15.16 | 15.71 | 15.16 | 15.65 | 326,491 | +0.05(+0.32%) |
May 06, 2022 | 15.58 | 15.72 | 15.51 | 15.60 | 285,245 | -0.54(-3.35%) |
May 05, 2022 | 15.92 | 16.60 | 15.92 | 16.14 | 261,206 | -0.67(-3.99%) |
May 04, 2022 | 15.81 | 16.85 | 15.81 | 16.81 | 219,611 | +0.39(+2.38%) |
May 03, 2022 | 16.00 | 16.47 | 16.00 | 16.42 | 248,554 | +0.16(+0.95%) |