Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.83 | 16.92 | 16.70 | 16.92 | 902 | -0.22(-1.31%) |
Jul 28, 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 229 | -0.11(-0.65%) |
Jul 27, 2022 | 17.06 | 17.26 | 17.06 | 17.26 | 408 | -0.35(-1.96%) |
Jul 26, 2022 | 16.32 | 18.19 | 16.32 | 17.60 | 4,797 | +1.00(+6.01%) |
Jul 25, 2022 | 16.08 | 16.60 | 16.08 | 16.60 | 5,136 | +0.46(+2.83%) |
Jul 22, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 494 | +0.25(+1.58%) |
Jul 20, 2022 | 15.89 | 1,248 | +0.04(+0.24%) | |||
Jul 19, 2022 | 15.86 | 16.64 | 15.86 | 15.86 | 9,746 | +0.19(+1.19%) |
Jul 18, 2022 | 15.61 | 16.15 | 15.28 | 15.67 | 14,267 | +0.04(+0.24%) |
Jul 15, 2022 | 15.67 | 16.04 | 15.34 | 15.63 | 7,133 | -0.16(-1.00%) |
Jul 14, 2022 | 17.02 | 17.02 | 15.39 | 15.79 | 7,894 | -0.25(-1.57%) |
Jul 13, 2022 | 16.27 | 16.27 | 15.86 | 16.04 | 5,058 | -0.22(-1.38%) |
Jul 12, 2022 | 16.60 | 16.60 | 16.11 | 16.27 | 6,401 | -0.51(-3.06%) |
Jul 11, 2022 | 16.79 | 16.92 | 16.78 | 16.78 | 2,532 | +0.00(+0.00%) |
Jul 08, 2022 | 16.80 | 16.80 | 16.65 | 16.78 | 2,248 | -0.20(-1.15%) |
Jul 06, 2022 | 16.98 | 189 | -0.05(-0.27%) | |||
Jul 05, 2022 | 17.50 | 17.69 | 16.84 | 17.02 | 7,313 | +0.31(+1.84%) |
Jul 01, 2022 | 16.78 | 16.88 | 16.56 | 16.71 | 4,426 | -0.31(-1.81%) |
Jun 30, 2022 | 16.58 | 17.35 | 16.53 | 17.02 | 19,106 | +0.42(+2.53%) |
Jun 29, 2022 | 16.38 | 16.70 | 16.34 | 16.60 | 1,816 | -0.19(-1.11%) |
Jun 28, 2022 | 16.56 | 16.80 | 16.56 | 16.79 | 5,572 | -0.07(-0.44%) |
Jun 27, 2022 | 16.76 | 16.86 | 16.20 | 16.86 | 12,779 | +0.07(+0.44%) |
Jun 24, 2022 | 16.79 | 16.79 | 16.70 | 16.79 | 2,440 | -0.01(-0.06%) |
Jun 23, 2022 | 16.98 | 17.02 | 16.79 | 16.80 | 3,591 | -0.22(-1.31%) |
Jun 22, 2022 | 16.80 | 17.02 | 16.79 | 17.02 | 1,830 | -0.18(-1.03%) |
Jun 21, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 519 | -0.02(-0.11%) |
Jun 17, 2022 | 16.95 | 17.22 | 16.95 | 17.22 | 1,698 | +0.00(+0.00%) |
Jun 16, 2022 | 16.79 | 17.22 | 16.79 | 17.22 | 2,335 | -0.04(-0.22%) |
Jun 15, 2022 | 17.26 | 17.26 | 16.79 | 17.26 | 1,514 | +0.04(+0.22%) |
Jun 14, 2022 | 17.72 | 17.72 | 17.22 | 17.22 | 8,650 | -0.53(-3.00%) |
Jun 13, 2022 | 18.52 | 18.52 | 17.40 | 17.75 | 12,873 | -0.72(-3.89%) |
Jun 10, 2022 | 18.66 | 18.67 | 18.42 | 18.47 | 2,737 | -0.15(-0.80%) |
Jun 09, 2022 | 18.62 | 18.62 | 18.62 | 18.62 | 392 | -0.03(-0.15%) |
Jun 08, 2022 | 18.80 | 18.80 | 18.26 | 18.65 | 2,377 | -0.03(-0.15%) |
Jun 07, 2022 | 18.98 | 18.98 | 18.67 | 18.67 | 1,080 | -0.15(-0.79%) |
Jun 06, 2022 | 18.89 | 19.11 | 18.48 | 18.82 | 20,997 | -0.30(-1.56%) |
Jun 03, 2022 | 18.76 | 19.12 | 18.76 | 19.12 | 1,150 | +0.07(+0.34%) |
Jun 01, 2022 | 19.06 | 232 | -0.07(-0.34%) | |||
May 31, 2022 | 19.12 | 19.12 | 19.11 | 19.12 | 1,430 | +0.00(+0.00%) |
May 27, 2022 | 19.07 | 19.12 | 19.07 | 19.12 | 1,306 | +0.01(+0.05%) |
May 26, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 488 | +0.48(+2.55%) |
May 20, 2022 | 18.64 | 211 | -0.32(-1.71%) | |||
May 19, 2022 | 18.99 | 18.99 | 18.44 | 18.96 | 1,349 | +0.57(+3.12%) |
May 18, 2022 | 18.39 | 18.39 | 18.39 | 18.39 | 293 | -0.31(-1.68%) |
May 17, 2022 | 18.57 | 18.76 | 18.29 | 18.70 | 3,814 | +0.13(+0.70%) |
May 16, 2022 | 18.94 | 19.30 | 18.57 | 18.57 | 6,804 | -0.42(-2.20%) |
May 11, 2022 | 18.99 | 116 | +0.00(+0.00%) | |||
May 10, 2022 | 19.11 | 19.30 | 18.97 | 18.99 | 2,738 | -0.36(-1.87%) |
May 09, 2022 | 18.93 | 19.35 | 18.93 | 19.35 | 2,588 | -0.09(-0.48%) |
May 06, 2022 | 19.12 | 19.46 | 19.12 | 19.44 | 346 | +0.08(+0.43%) |
May 05, 2022 | 19.00 | 19.38 | 19.00 | 19.36 | 2,101 | -0.09(-0.48%) |
May 04, 2022 | 18.99 | 19.45 | 18.94 | 19.45 | 13,280 | -0.03(-0.14%) |
May 03, 2022 | 19.04 | 19.48 | 18.96 | 19.48 | 8,189 | +0.16(+0.82%) |