Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.94 | 0 | +0.09(+0.53%) | |||
Jul 28, 2022 | 16.64 | 16.96 | 16.63 | 16.85 | 58,015 | +0.28(+1.69%) |
Jul 27, 2022 | 16.62 | 16.65 | 16.50 | 16.57 | 45,602 | +0.16(+0.98%) |
Jul 26, 2022 | 16.65 | 16.65 | 16.22 | 16.41 | 39,385 | -0.24(-1.44%) |
Jul 25, 2022 | 16.50 | 16.65 | 16.39 | 16.65 | 38,191 | +0.25(+1.52%) |
Jul 22, 2022 | 16.36 | 16.60 | 16.33 | 16.40 | 47,370 | +0.13(+0.80%) |
Jul 21, 2022 | 16.25 | 16.37 | 16.07 | 16.27 | 34,356 | +0.00(+0.00%) |
Jul 20, 2022 | 16.47 | 16.47 | 16.15 | 16.27 | 32,406 | -0.08(-0.49%) |
Jul 19, 2022 | 16.26 | 16.45 | 16.26 | 16.35 | 42,517 | +0.28(+1.74%) |
Jul 18, 2022 | 16.37 | 16.55 | 16.07 | 16.07 | 22,912 | -0.28(-1.71%) |
Jul 15, 2022 | 16.28 | 16.59 | 16.23 | 16.35 | 27,294 | +0.07(+0.43%) |
Jul 14, 2022 | 16.06 | 16.37 | 16.06 | 16.28 | 24,202 | -0.05(-0.31%) |
Jul 13, 2022 | 16.07 | 16.44 | 16.06 | 16.33 | 24,457 | -0.01(-0.06%) |
Jul 12, 2022 | 16.38 | 16.67 | 16.30 | 16.34 | 11,477 | -0.34(-2.04%) |
Jul 11, 2022 | 16.64 | 16.73 | 16.60 | 16.68 | 11,404 | +0.07(+0.42%) |
Jul 08, 2022 | 16.52 | 16.61 | 16.38 | 16.61 | 14,114 | +0.12(+0.73%) |
Jul 07, 2022 | 16.27 | 16.52 | 16.27 | 16.49 | 8,745 | +0.08(+0.49%) |
Jul 06, 2022 | 16.20 | 16.51 | 16.20 | 16.41 | 23,032 | +0.17(+1.05%) |
Jul 05, 2022 | 16.02 | 16.28 | 15.98 | 16.24 | 21,417 | +0.10(+0.62%) |
Jul 04, 2022 | 16.32 | 16.42 | 16.14 | 16.14 | 7,925 | -0.24(-1.47%) |
Jun 30, 2022 | 16.38 | 0 | +0.04(+0.24%) | |||
Jun 29, 2022 | 16.19 | 16.34 | 15.94 | 16.34 | 37,853 | +0.14(+0.86%) |
Jun 28, 2022 | 16.30 | 16.54 | 16.12 | 16.20 | 36,242 | -0.22(-1.34%) |
Jun 27, 2022 | 16.34 | 16.65 | 16.31 | 16.42 | 34,588 | +0.01(+0.06%) |
Jun 24, 2022 | 16.22 | 16.53 | 16.18 | 16.41 | 28,711 | +0.23(+1.42%) |
Jun 23, 2022 | 16.15 | 16.28 | 15.85 | 16.18 | 24,584 | +0.03(+0.19%) |
Jun 22, 2022 | 16.25 | 16.39 | 16.15 | 16.15 | 29,576 | -0.32(-1.94%) |
Jun 21, 2022 | 16.38 | 16.68 | 16.34 | 16.47 | 23,606 | +0.03(+0.18%) |
Jun 20, 2022 | 16.14 | 16.74 | 16.14 | 16.44 | 18,155 | +0.28(+1.73%) |
Jun 17, 2022 | 16.09 | 16.49 | 16.00 | 16.16 | 175,924 | -0.08(-0.49%) |
Jun 16, 2022 | 16.85 | 16.86 | 16.10 | 16.24 | 64,925 | -0.85(-4.97%) |
Jun 15, 2022 | 16.87 | 17.27 | 16.87 | 17.09 | 40,255 | +0.09(+0.53%) |
Jun 14, 2022 | 17.70 | 17.70 | 16.91 | 17.00 | 69,284 | -0.14(-0.82%) |
Jun 13, 2022 | 17.16 | 17.46 | 16.87 | 17.14 | 108,136 | -0.60(-3.38%) |
Jun 10, 2022 | 17.40 | 17.75 | 17.39 | 17.74 | 36,549 | +0.13(+0.74%) |
Jun 09, 2022 | 17.54 | 17.75 | 17.52 | 17.61 | 28,909 | -0.07(-0.40%) |
Jun 08, 2022 | 17.69 | 17.75 | 17.46 | 17.68 | 27,292 | +0.22(+1.26%) |
Jun 07, 2022 | 17.19 | 17.49 | 17.03 | 17.46 | 30,385 | +0.11(+0.63%) |
Jun 06, 2022 | 17.66 | 17.66 | 17.31 | 17.35 | 29,245 | -0.19(-1.08%) |
Jun 03, 2022 | 17.62 | 17.68 | 17.45 | 17.54 | 22,945 | -0.19(-1.07%) |
Jun 02, 2022 | 17.75 | 17.75 | 17.53 | 17.73 | 29,968 | +0.00(+0.00%) |
Jun 01, 2022 | 17.75 | 17.81 | 17.41 | 17.73 | 42,254 | -0.06(-0.34%) |
May 31, 2022 | 17.75 | 17.82 | 17.58 | 17.79 | 98,627 | +0.04(+0.23%) |
May 30, 2022 | 17.75 | 17.75 | 17.61 | 17.75 | 13,371 | +0.04(+0.23%) |
May 27, 2022 | 17.68 | 17.79 | 17.65 | 17.71 | 68,148 | +0.01(+0.06%) |
May 26, 2022 | 17.75 | 17.80 | 17.56 | 17.70 | 44,290 | +0.05(+0.28%) |
May 25, 2022 | 17.70 | 17.75 | 17.49 | 17.65 | 24,196 | -0.01(-0.06%) |
May 24, 2022 | 17.90 | 17.90 | 17.60 | 17.66 | 24,055 | -0.24(-1.34%) |
May 20, 2022 | 17.90 | 0 | -0.15(-0.83%) | |||
May 19, 2022 | 18.13 | 18.14 | 17.90 | 18.05 | 80,317 | +0.12(+0.67%) |
May 18, 2022 | 17.92 | 18.21 | 17.81 | 17.93 | 30,606 | -0.13(-0.72%) |
May 17, 2022 | 18.04 | 18.09 | 17.81 | 18.06 | 38,301 | +0.26(+1.46%) |
May 16, 2022 | 18.04 | 18.04 | 17.76 | 17.80 | 12,055 | -0.04(-0.22%) |
May 13, 2022 | 17.53 | 18.04 | 17.53 | 17.84 | 25,911 | +0.36(+2.06%) |
May 12, 2022 | 17.05 | 17.50 | 17.01 | 17.48 | 39,044 | +0.42(+2.46%) |
May 11, 2022 | 17.00 | 17.38 | 16.98 | 17.06 | 68,565 | +0.03(+0.18%) |
May 10, 2022 | 17.02 | 17.39 | 16.82 | 17.03 | 80,461 | -0.12(-0.70%) |
May 09, 2022 | 17.67 | 17.67 | 17.04 | 17.15 | 52,533 | -0.55(-3.11%) |
May 06, 2022 | 17.70 | 18.04 | 17.60 | 17.70 | 54,363 | -0.02(-0.11%) |
May 05, 2022 | 18.25 | 18.25 | 17.66 | 17.72 | 43,796 | -0.54(-2.96%) |
May 04, 2022 | 18.17 | 18.36 | 17.79 | 18.26 | 139,684 | -0.03(-0.16%) |
May 03, 2022 | 18.94 | 18.94 | 17.76 | 18.29 | 91,167 | +0.70(+3.98%) |