Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 16.57 | 16.57 | 16.55 | 16.56 | 356 | +0.11(+0.70%) |
Jul 29, 2022 | 16.47 | 16.67 | 16.39 | 16.44 | 158,736 | -0.04(-0.26%) |
Jul 28, 2022 | 16.47 | 16.49 | 16.47 | 16.49 | 1,304 | -0.17(-1.01%) |
Jul 27, 2022 | 16.69 | 16.70 | 16.64 | 16.65 | 1,656 | -0.21(-1.23%) |
Jul 26, 2022 | 16.93 | 16.91 | 16.85 | 16.86 | 1,288 | +0.09(+0.53%) |
Jul 25, 2022 | 16.77 | 16.79 | 16.75 | 16.77 | 5,945 | -0.01(-0.06%) |
Jul 24, 2022 | 16.83 | 16.79 | 16.77 | 16.78 | 405 | -0.04(-0.24%) |
Jul 22, 2022 | 17.01 | 17.09 | 16.78 | 16.82 | 157,798 | -0.19(-1.14%) |
Jul 21, 2022 | 17.01 | 17.05 | 16.81 | 17.02 | 3,745 | -0.09(-0.54%) |
Jul 20, 2022 | 17.13 | 17.12 | 16.97 | 17.11 | 1,373 | +0.04(+0.22%) |
Jul 19, 2022 | 17.08 | 17.08 | 16.99 | 17.07 | 1,507 | -0.02(-0.13%) |
Jul 18, 2022 | 17.11 | 17.11 | 17.05 | 17.09 | 1,252 | +0.05(+0.27%) |
Jul 17, 2022 | 17.08 | 17.05 | 17.04 | 17.05 | 292 | -0.00(-0.02%) |
Jul 15, 2022 | 17.13 | 17.28 | 17.04 | 17.05 | 197,769 | -0.10(-0.59%) |
Jul 14, 2022 | 17.13 | 17.16 | 17.14 | 17.15 | 10,161 | +0.27(+1.62%) |
Jul 13, 2022 | 16.92 | 16.89 | 16.84 | 16.88 | 499 | -0.13(-0.76%) |
Jul 12, 2022 | 17.01 | 17.01 | 16.93 | 17.01 | 1,892 | -0.04(-0.22%) |
Jul 11, 2022 | 17.09 | 17.07 | 17.02 | 17.05 | 1,170 | +0.21(+1.24%) |
Jul 10, 2022 | 16.86 | 16.85 | 16.83 | 16.84 | 552 | +0.31(+1.85%) |
Jul 08, 2022 | 16.70 | 16.96 | 16.53 | 16.53 | 178,565 | -0.19(-1.16%) |
Jul 07, 2022 | 16.70 | 16.74 | 16.68 | 16.73 | 1,569 | -0.03(-0.15%) |
Jul 06, 2022 | 16.76 | 16.80 | 16.73 | 16.75 | 1,457 | +0.27(+1.67%) |
Jul 05, 2022 | 16.50 | 16.52 | 16.47 | 16.48 | 2,048 | +0.14(+0.88%) |
Jul 04, 2022 | 16.33 | 16.34 | 16.19 | 16.33 | 2,779 | +0.02(+0.14%) |
Jul 03, 2022 | 16.31 | 16.34 | 16.29 | 16.31 | 646 | +0.17(+1.07%) |
Jul 01, 2022 | 16.26 | 16.49 | 16.14 | 16.14 | 184,446 | -0.13(-0.77%) |
Jun 30, 2022 | 16.26 | 16.27 | 16.22 | 16.27 | 2,233 | +0.04(+0.22%) |
Jun 29, 2022 | 16.22 | 16.24 | 16.21 | 16.23 | 1,564 | +0.18(+1.11%) |
Jun 28, 2022 | 16.08 | 16.06 | 15.98 | 16.05 | 2,265 | +0.20(+1.27%) |
Jun 27, 2022 | 15.85 | 15.86 | 15.83 | 15.85 | 1,155 | +0.08(+0.53%) |
Jun 26, 2022 | 15.79 | 15.78 | 15.76 | 15.77 | 337 | -0.03(-0.16%) |
Jun 24, 2022 | 15.96 | 15.98 | 15.75 | 15.79 | 127,525 | -0.15(-0.96%) |
Jun 23, 2022 | 15.96 | 15.97 | 15.94 | 15.94 | 1,589 | +0.03(+0.18%) |
Jun 22, 2022 | 15.90 | 15.92 | 15.88 | 15.92 | 1,413 | +0.01(+0.04%) |
Jun 21, 2022 | 15.89 | 15.91 | 15.88 | 15.91 | 1,181 | -0.11(-0.67%) |
Jun 20, 2022 | 16.03 | 16.02 | 15.99 | 16.02 | 1,478 | +0.05(+0.29%) |
Jun 19, 2022 | 16.02 | 15.99 | 15.97 | 15.97 | 308 | -0.04(-0.24%) |
Jun 17, 2022 | 15.99 | 16.05 | 15.85 | 16.01 | 161,404 | +0.01(+0.07%) |
Jun 16, 2022 | 15.99 | 16.00 | 15.99 | 16.00 | 2,034 | +0.24(+1.52%) |
Jun 15, 2022 | 15.76 | 15.78 | 15.65 | 15.76 | 1,698 | -0.27(-1.68%) |
Jun 14, 2022 | 16.01 | 16.04 | 15.95 | 16.03 | 1,194 | -0.08(-0.52%) |
Jun 13, 2022 | 16.12 | 16.13 | 16.01 | 16.11 | 2,241 | +0.27(+1.68%) |
Jun 12, 2022 | 15.87 | 15.85 | 15.83 | 15.85 | 231 | -0.01(-0.06%) |
Jun 10, 2022 | 15.50 | 15.91 | 15.40 | 15.85 | 159,097 | +0.37(+2.41%) |
Jun 09, 2022 | 15.50 | 15.50 | 15.47 | 15.48 | 1,272 | +0.21(+1.36%) |
Jun 08, 2022 | 15.28 | 15.28 | 15.12 | 15.28 | 1,335 | -0.08(-0.55%) |
Jun 07, 2022 | 15.35 | 15.37 | 15.30 | 15.36 | 807 | -0.07(-0.44%) |
Jun 06, 2022 | 15.42 | 15.43 | 15.40 | 15.43 | 861 | -0.09(-0.57%) |
Jun 05, 2022 | 15.54 | 15.53 | 15.49 | 15.52 | 254 | -0.02(-0.11%) |
Jun 03, 2022 | 15.45 | 15.57 | 15.38 | 15.53 | 88,707 | +0.08(+0.52%) |
Jun 02, 2022 | 15.45 | 15.46 | 15.41 | 15.45 | 1,521 | -0.13(-0.81%) |
Jun 01, 2022 | 15.51 | 15.58 | 15.52 | 15.58 | 1,034 | -0.02(-0.14%) |
May 31, 2022 | 15.62 | 15.62 | 15.55 | 15.60 | 1,432 | +0.13(+0.83%) |
May 30, 2022 | 15.48 | 15.49 | 15.46 | 15.47 | 1,126 | -0.10(-0.66%) |
May 29, 2022 | 15.59 | 15.58 | 15.56 | 15.58 | 236 | +0.12(+0.76%) |
May 27, 2022 | 15.70 | 15.74 | 15.45 | 15.46 | 120,532 | -0.22(-1.42%) |
May 26, 2022 | 15.70 | 15.70 | 15.66 | 15.68 | 1,151 | -0.01(-0.07%) |
May 25, 2022 | 15.71 | 15.71 | 15.61 | 15.69 | 768 | +0.02(+0.11%) |
May 24, 2022 | 15.64 | 15.68 | 15.60 | 15.68 | 491 | -0.02(-0.13%) |
May 23, 2022 | 15.73 | 15.74 | 15.40 | 15.70 | 1,837 | -0.12(-0.74%) |
May 22, 2022 | 15.89 | 15.83 | 15.81 | 15.81 | 60 | -0.01(-0.08%) |
May 20, 2022 | 15.80 | 15.94 | 15.79 | 15.83 | 138,437 | +0.01(+0.06%) |
May 19, 2022 | 15.80 | 15.83 | 15.80 | 15.82 | 1,193 | -0.21(-1.31%) |
May 18, 2022 | 16.06 | 16.06 | 16.01 | 16.03 | 1,464 | +0.13(+0.83%) |
May 17, 2022 | 15.90 | 15.91 | 15.88 | 15.90 | 1,703 | -0.23(-1.42%) |
May 16, 2022 | 16.13 | 16.16 | 15.90 | 16.12 | 1,359 | -0.00(-0.01%) |
May 15, 2022 | 16.20 | 16.14 | 16.10 | 16.13 | 269 | -0.02(-0.14%) |
May 13, 2022 | 15.93 | 16.28 | 15.92 | 16.15 | 142,857 | +0.06(+0.38%) |
May 12, 2022 | 15.93 | 16.10 | 15.92 | 16.09 | 895 | +0.01(+0.09%) |
May 11, 2022 | 16.08 | 16.07 | 15.99 | 16.07 | 1,856 | +0.03(+0.18%) |
May 10, 2022 | 16.12 | 16.11 | 15.79 | 16.05 | 596 | -0.17(-1.06%) |
May 09, 2022 | 16.20 | 16.22 | 16.12 | 16.22 | 2,097 | +0.25(+1.54%) |
May 08, 2022 | 15.98 | 15.99 | 15.97 | 15.97 | 114 | +0.09(+0.56%) |
May 06, 2022 | 15.97 | 16.18 | 15.88 | 15.88 | 184,025 | -0.09(-0.54%) |
May 05, 2022 | 15.97 | 15.98 | 15.92 | 15.97 | 1,121 | +0.53(+3.41%) |
May 04, 2022 | 15.42 | 15.45 | 15.29 | 15.44 | 1,720 | -0.29(-1.83%) |
May 03, 2022 | 15.76 | 15.78 | 15.43 | 15.73 | 5,145 | -0.36(-2.26%) |
May 02, 2022 | 16.06 | 16.11 | 15.88 | 16.10 | 2,457 | +0.32(+2.05%) |