Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.23 | 17.67 | 17.15 | 17.61 | 78,218 | +0.54(+3.16%) |
Jul 28, 2022 | 17.54 | 17.54 | 17.01 | 17.07 | 83,019 | -0.39(-2.23%) |
Jul 27, 2022 | 17.30 | 17.51 | 17.10 | 17.46 | 81,519 | +0.17(+1.00%) |
Jul 26, 2022 | 17.80 | 17.91 | 17.24 | 17.29 | 48,324 | -0.57(-3.20%) |
Jul 25, 2022 | 17.24 | 17.90 | 17.10 | 17.86 | 157,872 | +0.96(+5.69%) |
Jul 22, 2022 | 16.95 | 17.19 | 16.72 | 16.90 | 88,724 | +0.08(+0.49%) |
Jul 21, 2022 | 16.12 | 16.85 | 16.04 | 16.82 | 152,433 | +0.76(+4.74%) |
Jul 20, 2022 | 16.05 | 16.16 | 15.84 | 16.05 | 78,168 | -0.14(-0.90%) |
Jul 19, 2022 | 15.96 | 16.30 | 15.96 | 16.20 | 63,957 | +0.32(+2.00%) |
Jul 18, 2022 | 15.93 | 16.24 | 15.69 | 15.88 | 69,609 | -0.05(-0.28%) |
Jul 15, 2022 | 15.76 | 15.97 | 15.59 | 15.93 | 53,643 | +0.51(+3.29%) |
Jul 14, 2022 | 15.56 | 15.58 | 15.37 | 15.42 | 86,181 | -0.34(-2.19%) |
Jul 13, 2022 | 15.86 | 15.90 | 15.66 | 15.76 | 54,984 | -0.17(-1.08%) |
Jul 12, 2022 | 15.84 | 16.06 | 15.79 | 15.94 | 80,740 | +0.10(+0.63%) |
Jul 11, 2022 | 15.86 | 16.04 | 15.77 | 15.84 | 122,247 | -0.06(-0.40%) |
Jul 08, 2022 | 15.72 | 15.96 | 15.27 | 15.90 | 77,568 | +0.30(+1.92%) |
Jul 07, 2022 | 15.53 | 15.77 | 15.53 | 15.60 | 69,866 | +0.21(+1.35%) |
Jul 06, 2022 | 15.87 | 15.87 | 15.38 | 15.39 | 72,684 | -0.49(-3.08%) |
Jul 05, 2022 | 15.40 | 15.89 | 15.29 | 15.88 | 129,284 | +0.27(+1.74%) |
Jul 01, 2022 | 15.40 | 15.70 | 15.40 | 15.61 | 83,790 | +0.17(+1.12%) |
Jun 30, 2022 | 15.16 | 15.50 | 15.09 | 15.44 | 222,083 | +0.02(+0.12%) |
Jun 29, 2022 | 15.38 | 15.59 | 15.33 | 15.42 | 121,511 | -0.08(-0.53%) |
Jun 28, 2022 | 15.90 | 16.02 | 15.38 | 15.50 | 123,559 | -0.18(-1.16%) |
Jun 27, 2022 | 15.07 | 15.76 | 15.07 | 15.68 | 197,012 | +0.74(+4.98%) |
Jun 24, 2022 | 15.58 | 16.09 | 14.90 | 14.94 | 1,917,206 | -0.44(-2.83%) |
Jun 23, 2022 | 15.83 | 15.83 | 15.35 | 15.37 | 151,136 | -0.52(-3.25%) |
Jun 22, 2022 | 16.06 | 16.09 | 15.53 | 15.89 | 109,122 | -0.25(-1.57%) |
Jun 21, 2022 | 16.15 | 16.62 | 16.13 | 16.15 | 105,875 | -0.09(-0.56%) |
Jun 17, 2022 | 16.13 | 16.43 | 16.00 | 16.24 | 83,169 | +0.25(+1.59%) |
Jun 16, 2022 | 16.12 | 16.27 | 15.82 | 15.98 | 88,267 | -0.25(-1.56%) |
Jun 15, 2022 | 15.65 | 16.52 | 15.65 | 16.24 | 109,466 | +0.61(+3.89%) |
Jun 14, 2022 | 15.47 | 15.77 | 15.29 | 15.63 | 78,636 | +0.15(+0.94%) |
Jun 13, 2022 | 15.99 | 15.99 | 15.43 | 15.48 | 80,946 | -0.71(-4.37%) |
Jun 10, 2022 | 16.43 | 16.46 | 16.06 | 16.19 | 65,118 | -0.44(-2.67%) |
Jun 09, 2022 | 17.22 | 17.22 | 16.62 | 16.63 | 72,005 | -0.59(-3.42%) |
Jun 08, 2022 | 17.39 | 17.39 | 16.87 | 17.22 | 75,691 | -0.16(-0.94%) |
Jun 07, 2022 | 17.54 | 17.72 | 17.05 | 17.39 | 156,533 | -0.39(-2.19%) |
Jun 06, 2022 | 18.12 | 18.13 | 17.53 | 17.78 | 120,786 | -0.25(-1.41%) |
Jun 03, 2022 | 18.46 | 18.46 | 17.98 | 18.03 | 68,274 | -0.44(-2.36%) |
Jun 02, 2022 | 18.34 | 18.57 | 18.28 | 18.47 | 60,216 | +0.01(+0.05%) |
Jun 01, 2022 | 18.22 | 18.57 | 17.63 | 18.46 | 96,971 | +0.17(+0.94%) |
May 31, 2022 | 18.13 | 18.39 | 17.97 | 18.28 | 136,278 | +0.11(+0.60%) |
May 27, 2022 | 17.93 | 18.29 | 17.93 | 18.18 | 71,765 | +0.24(+1.37%) |
May 26, 2022 | 17.45 | 18.07 | 17.45 | 17.93 | 71,957 | +0.49(+2.81%) |
May 25, 2022 | 17.16 | 17.45 | 17.09 | 17.44 | 64,848 | +0.32(+1.85%) |
May 24, 2022 | 17.06 | 17.16 | 16.77 | 17.12 | 73,334 | +0.02(+0.11%) |
May 23, 2022 | 16.99 | 17.56 | 16.96 | 17.11 | 53,414 | +0.19(+1.13%) |
May 20, 2022 | 17.02 | 17.22 | 16.75 | 16.92 | 60,750 | +0.05(+0.32%) |
May 19, 2022 | 16.89 | 17.07 | 16.77 | 16.86 | 39,667 | -0.20(-1.17%) |
May 18, 2022 | 17.32 | 17.50 | 16.95 | 17.06 | 69,152 | -0.35(-2.03%) |
May 17, 2022 | 16.86 | 17.52 | 16.86 | 17.41 | 77,451 | +0.63(+3.73%) |
May 16, 2022 | 16.96 | 17.04 | 16.72 | 16.79 | 86,534 | -0.14(-0.80%) |
May 13, 2022 | 16.93 | 17.16 | 16.80 | 16.93 | 92,356 | +0.15(+0.92%) |
May 12, 2022 | 17.00 | 17.00 | 16.57 | 16.77 | 84,296 | -0.26(-1.54%) |
May 11, 2022 | 16.37 | 17.12 | 16.32 | 17.03 | 98,371 | +0.31(+1.84%) |
May 10, 2022 | 17.15 | 17.32 | 16.42 | 16.73 | 86,541 | -0.29(-1.70%) |
May 09, 2022 | 17.14 | 17.22 | 16.90 | 17.02 | 76,520 | -0.31(-1.78%) |
May 06, 2022 | 17.63 | 17.76 | 17.22 | 17.32 | 99,955 | -0.35(-2.00%) |
May 05, 2022 | 17.55 | 17.69 | 17.19 | 17.68 | 102,764 | +0.06(+0.36%) |
May 04, 2022 | 17.50 | 17.68 | 17.27 | 17.61 | 89,810 | +0.24(+1.41%) |
May 03, 2022 | 17.11 | 17.59 | 17.08 | 17.37 | 74,853 | +0.28(+1.64%) |