Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.77 | 16.88 | 16.77 | 16.82 | 6,246 | +0.20(+1.19%) |
Jul 28, 2022 | 16.66 | 16.90 | 16.62 | 16.62 | 4,665 | +0.03(+0.17%) |
Jul 27, 2022 | 16.75 | 16.88 | 16.50 | 16.59 | 10,424 | -0.01(-0.06%) |
Jul 26, 2022 | 16.66 | 16.69 | 16.46 | 16.60 | 5,527 | +0.17(+1.03%) |
Jul 25, 2022 | 16.39 | 16.65 | 16.20 | 16.43 | 6,838 | +0.11(+0.69%) |
Jul 22, 2022 | 16.33 | 16.55 | 16.30 | 16.32 | 8,808 | +0.17(+1.05%) |
Jul 21, 2022 | 16.10 | 16.32 | 15.99 | 16.15 | 10,944 | +0.16(+1.00%) |
Jul 20, 2022 | 15.87 | 16.17 | 15.87 | 15.99 | 6,260 | -0.08(-0.53%) |
Jul 19, 2022 | 16.00 | 16.16 | 15.99 | 16.07 | 60,098 | +0.02(+0.12%) |
Jul 18, 2022 | 15.79 | 16.15 | 15.79 | 16.05 | 13,841 | +0.40(+2.53%) |
Jul 15, 2022 | 15.79 | 15.79 | 15.65 | 15.66 | 5,014 | -0.06(-0.36%) |
Jul 14, 2022 | 15.56 | 15.72 | 15.56 | 15.72 | 6,736 | +0.07(+0.42%) |
Jul 13, 2022 | 15.61 | 15.72 | 15.61 | 15.65 | 13,060 | +0.01(+0.06%) |
Jul 12, 2022 | 15.63 | 15.76 | 15.61 | 15.64 | 2,386 | -0.01(-0.06%) |
Jul 11, 2022 | 15.46 | 15.79 | 15.46 | 15.65 | 16,116 | +0.18(+1.16%) |
Jul 08, 2022 | 15.77 | 15.77 | 15.32 | 15.47 | 17,311 | -0.25(-1.62%) |
Jul 06, 2022 | 15.72 | 606 | -0.08(-0.54%) | |||
Jul 05, 2022 | 15.80 | 15.94 | 15.71 | 15.81 | 4,393 | +0.00(+0.00%) |
Jul 01, 2022 | 15.91 | 15.97 | 15.61 | 15.81 | 6,288 | -0.03(-0.18%) |
Jun 30, 2022 | 15.73 | 16.03 | 15.71 | 15.84 | 12,310 | +0.28(+1.82%) |
Jun 29, 2022 | 15.56 | 15.70 | 15.56 | 15.56 | 9,263 | +0.02(+0.12%) |
Jun 28, 2022 | 15.27 | 15.82 | 15.23 | 15.54 | 60,320 | +0.03(+0.18%) |
Jun 27, 2022 | 15.48 | 15.55 | 15.47 | 15.51 | 1,900 | +0.03(+0.18%) |
Jun 24, 2022 | 15.90 | 15.90 | 15.48 | 15.48 | 8,530 | +0.00(+0.00%) |
Jun 23, 2022 | 15.75 | 15.75 | 15.48 | 15.48 | 4,875 | +0.02(+0.12%) |
Jun 22, 2022 | 15.32 | 15.58 | 15.23 | 15.46 | 7,175 | +0.11(+0.74%) |
Jun 21, 2022 | 15.39 | 15.49 | 15.32 | 15.35 | 16,603 | -0.39(-2.46%) |
Jun 17, 2022 | 14.99 | 15.73 | 14.99 | 15.73 | 18,346 | +0.89(+5.97%) |
Jun 16, 2022 | 15.72 | 15.72 | 14.85 | 14.85 | 10,097 | -0.69(-4.43%) |
Jun 15, 2022 | 15.56 | 15.56 | 15.54 | 15.54 | 3,496 | -0.17(-1.08%) |
Jun 14, 2022 | 16.18 | 16.18 | 15.48 | 15.71 | 7,395 | +0.17(+1.08%) |
Jun 13, 2022 | 15.43 | 15.98 | 15.43 | 15.54 | 10,853 | -0.02(-0.16%) |
Jun 10, 2022 | 15.82 | 15.88 | 15.54 | 15.56 | 4,449 | -0.05(-0.32%) |
Jun 09, 2022 | 15.38 | 15.88 | 15.38 | 15.61 | 12,633 | +0.12(+0.78%) |
Jun 08, 2022 | 15.29 | 15.58 | 15.26 | 15.49 | 9,018 | +0.44(+2.92%) |
Jun 07, 2022 | 15.33 | 15.56 | 15.05 | 15.05 | 4,817 | -0.08(-0.55%) |
Jun 06, 2022 | 15.16 | 15.30 | 14.81 | 15.14 | 14,093 | +0.17(+1.12%) |
Jun 03, 2022 | 15.29 | 15.29 | 14.87 | 14.97 | 3,415 | -0.18(-1.17%) |
Jun 02, 2022 | 15.11 | 15.33 | 15.11 | 15.15 | 10,449 | +0.24(+1.63%) |
Jun 01, 2022 | 15.28 | 15.28 | 14.76 | 14.90 | 5,309 | +0.14(+0.95%) |
May 31, 2022 | 14.95 | 14.95 | 14.76 | 14.76 | 9,195 | -0.19(-1.25%) |
May 27, 2022 | 15.18 | 15.18 | 14.95 | 14.95 | 4,571 | +0.12(+0.82%) |
May 26, 2022 | 14.91 | 14.99 | 14.83 | 14.83 | 1,173 | -0.04(-0.30%) |
May 25, 2022 | 14.87 | 14.87 | 14.87 | 14.87 | 729 | -0.09(-0.58%) |
May 24, 2022 | 15.18 | 15.22 | 14.84 | 14.96 | 4,992 | +0.05(+0.31%) |
May 23, 2022 | 15.04 | 15.08 | 14.90 | 14.91 | 1,049 | -0.05(-0.31%) |
May 20, 2022 | 15.31 | 15.31 | 14.96 | 14.96 | 3,124 | +0.07(+0.44%) |
May 19, 2022 | 14.82 | 14.98 | 14.82 | 14.89 | 1,848 | -0.11(-0.75%) |
May 18, 2022 | 14.83 | 15.40 | 14.83 | 15.01 | 8,485 | -0.15(-0.99%) |
May 17, 2022 | 15.14 | 15.39 | 15.14 | 15.15 | 9,762 | +0.37(+2.53%) |
May 16, 2022 | 14.76 | 15.41 | 14.64 | 14.78 | 14,013 | -0.64(-4.12%) |
May 13, 2022 | 15.51 | 15.59 | 15.42 | 15.42 | 8,240 | +0.05(+0.33%) |
May 12, 2022 | 15.30 | 15.44 | 15.18 | 15.37 | 8,173 | +0.42(+2.78%) |
May 11, 2022 | 14.60 | 15.07 | 14.60 | 14.95 | 21,602 | -0.16(-1.08%) |
May 10, 2022 | 15.60 | 15.61 | 14.95 | 15.11 | 6,112 | -0.54(-3.43%) |
May 09, 2022 | 15.59 | 15.70 | 15.33 | 15.65 | 9,523 | -0.19(-1.18%) |
May 06, 2022 | 15.62 | 15.89 | 15.62 | 15.84 | 4,012 | +0.10(+0.65%) |
May 05, 2022 | 15.87 | 15.87 | 15.58 | 15.73 | 4,868 | -0.14(-0.88%) |
May 04, 2022 | 15.94 | 15.94 | 15.78 | 15.87 | 8,492 | -0.23(-1.45%) |
May 03, 2022 | 16.15 | 16.15 | 15.88 | 16.11 | 2,185 | +0.22(+1.41%) |