Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.19 | 16.19 | 15.82 | 15.99 | 13,606 | -0.16(-0.99%) |
Jul 28, 2022 | 16.37 | 16.37 | 15.69 | 16.15 | 28,610 | -0.02(-0.12%) |
Jul 27, 2022 | 16.03 | 16.30 | 15.62 | 16.17 | 23,139 | +0.36(+2.27%) |
Jul 26, 2022 | 16.50 | 16.50 | 15.48 | 15.81 | 36,530 | -0.70(-4.23%) |
Jul 25, 2022 | 16.29 | 16.54 | 15.97 | 16.50 | 17,602 | +0.28(+1.72%) |
Jul 22, 2022 | 16.88 | 16.88 | 16.08 | 16.23 | 28,188 | -0.53(-3.16%) |
Jul 21, 2022 | 16.96 | 16.96 | 16.62 | 16.75 | 19,596 | -0.31(-1.81%) |
Jul 20, 2022 | 17.67 | 17.67 | 16.97 | 17.06 | 30,158 | -0.47(-2.68%) |
Jul 19, 2022 | 17.37 | 17.59 | 17.30 | 17.53 | 28,768 | +0.31(+1.80%) |
Jul 18, 2022 | 17.41 | 17.57 | 16.97 | 17.22 | 22,031 | +0.00(+0.00%) |
Jul 15, 2022 | 17.08 | 17.56 | 17.04 | 17.22 | 52,149 | +0.33(+1.95%) |
Jul 14, 2022 | 16.38 | 16.96 | 16.38 | 16.89 | 18,396 | +0.51(+3.11%) |
Jul 13, 2022 | 16.13 | 16.46 | 16.10 | 16.38 | 19,136 | +0.26(+1.61%) |
Jul 12, 2022 | 16.74 | 16.80 | 16.00 | 16.13 | 26,420 | -0.62(-3.70%) |
Jul 11, 2022 | 16.84 | 17.07 | 16.56 | 16.74 | 22,146 | -0.35(-2.04%) |
Jul 08, 2022 | 16.92 | 17.12 | 15.98 | 17.09 | 47,959 | +0.11(+0.65%) |
Jul 07, 2022 | 17.68 | 18.02 | 16.52 | 16.98 | 46,755 | -0.46(-2.63%) |
Jul 06, 2022 | 17.53 | 17.66 | 16.98 | 17.44 | 29,622 | -0.25(-1.41%) |
Jul 05, 2022 | 17.97 | 18.08 | 17.39 | 17.69 | 39,186 | -0.51(-2.80%) |
Jul 01, 2022 | 18.19 | 18.60 | 17.78 | 18.20 | 47,044 | -0.05(-0.27%) |
Jun 30, 2022 | 18.16 | 18.64 | 17.66 | 18.25 | 36,284 | -0.39(-2.09%) |
Jun 29, 2022 | 19.41 | 19.41 | 18.08 | 18.64 | 59,597 | -0.42(-2.20%) |
Jun 28, 2022 | 18.79 | 20.68 | 18.31 | 19.06 | 106,198 | +0.07(+0.37%) |
Jun 27, 2022 | 18.79 | 19.09 | 18.67 | 18.99 | 46,320 | +0.20(+1.06%) |
Jun 24, 2022 | 18.51 | 18.80 | 18.22 | 18.79 | 31,881 | +0.29(+1.56%) |
Jun 23, 2022 | 18.80 | 18.82 | 17.97 | 18.50 | 34,333 | +0.03(+0.16%) |
Jun 22, 2022 | 18.90 | 19.15 | 18.43 | 18.47 | 45,976 | -0.28(-1.49%) |
Jun 21, 2022 | 18.00 | 18.99 | 18.00 | 18.75 | 57,443 | +0.92(+5.15%) |
Jun 17, 2022 | 18.06 | 18.32 | 17.21 | 17.83 | 51,013 | +0.11(+0.62%) |
Jun 16, 2022 | 18.04 | 18.24 | 17.52 | 17.72 | 49,366 | -0.53(-2.90%) |
Jun 15, 2022 | 18.90 | 18.90 | 18.25 | 18.25 | 41,746 | -0.10(-0.54%) |
Jun 14, 2022 | 18.56 | 18.93 | 18.21 | 18.35 | 27,785 | -0.23(-1.24%) |
Jun 13, 2022 | 18.46 | 18.95 | 17.38 | 18.58 | 91,827 | -0.13(-0.69%) |
Jun 10, 2022 | 18.63 | 19.08 | 18.30 | 18.71 | 51,073 | -0.35(-1.83%) |
Jun 09, 2022 | 19.19 | 19.21 | 18.77 | 19.06 | 49,624 | -0.05(-0.26%) |
Jun 08, 2022 | 18.76 | 19.48 | 17.38 | 19.11 | 102,284 | +1.12(+6.21%) |
Jun 07, 2022 | 18.40 | 18.43 | 17.31 | 17.99 | 66,368 | -0.44(-2.38%) |
Jun 06, 2022 | 18.40 | 18.86 | 18.06 | 18.43 | 38,463 | +0.42(+2.33%) |
Jun 03, 2022 | 18.06 | 18.24 | 17.93 | 18.01 | 8,581 | -0.32(-1.74%) |
Jun 02, 2022 | 18.34 | 18.54 | 17.63 | 18.33 | 28,432 | -0.03(-0.16%) |
Jun 01, 2022 | 19.08 | 19.22 | 18.23 | 18.36 | 29,739 | -1.00(-5.15%) |
May 31, 2022 | 18.72 | 19.43 | 18.11 | 19.36 | 41,591 | +0.64(+3.41%) |
May 27, 2022 | 18.26 | 18.85 | 17.99 | 18.72 | 41,078 | +0.50(+2.74%) |
May 26, 2022 | 17.98 | 18.46 | 17.86 | 18.22 | 21,188 | +0.26(+1.44%) |
May 25, 2022 | 16.61 | 18.01 | 16.61 | 17.96 | 28,694 | +1.12(+6.64%) |
May 24, 2022 | 17.59 | 17.69 | 16.51 | 16.84 | 43,117 | -1.06(-5.91%) |
May 23, 2022 | 17.91 | 18.38 | 17.66 | 17.90 | 23,627 | +0.03(+0.17%) |
May 20, 2022 | 17.06 | 17.87 | 16.96 | 17.87 | 19,935 | +0.90(+5.29%) |
May 19, 2022 | 17.12 | 17.81 | 16.92 | 16.97 | 17,588 | -0.36(-2.07%) |
May 18, 2022 | 18.06 | 18.24 | 17.00 | 17.33 | 10,359 | -0.88(-4.82%) |
May 17, 2022 | 18.03 | 18.53 | 17.41 | 18.21 | 43,047 | +0.35(+1.96%) |
May 16, 2022 | 17.46 | 18.16 | 17.29 | 17.86 | 28,620 | +0.40(+2.29%) |
May 13, 2022 | 17.49 | 17.93 | 16.69 | 17.46 | 34,838 | +0.25(+1.45%) |
May 12, 2022 | 16.22 | 17.96 | 16.04 | 17.21 | 132,762 | +0.90(+5.50%) |
May 11, 2022 | 16.61 | 16.61 | 16.13 | 16.31 | 32,001 | -0.15(-0.91%) |
May 10, 2022 | 15.72 | 16.58 | 15.24 | 16.46 | 95,480 | +0.83(+5.30%) |
May 09, 2022 | 15.82 | 16.21 | 15.23 | 15.64 | 24,656 | -0.33(-2.06%) |
May 06, 2022 | 16.04 | 16.19 | 15.46 | 15.97 | 10,450 | -0.25(-1.54%) |
May 05, 2022 | 16.14 | 16.44 | 15.49 | 16.22 | 20,410 | -0.14(-0.85%) |
May 04, 2022 | 16.00 | 16.66 | 15.62 | 16.35 | 58,639 | +0.52(+3.28%) |
May 03, 2022 | 15.62 | 16.12 | 15.28 | 15.84 | 75,062 | +0.12(+0.76%) |