Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.93 | 18.09 | 17.87 | 17.87 | 1,389 | +0.61(+3.50%) |
Jul 28, 2022 | 17.27 | 17.27 | 17.27 | 17.27 | 406 | +0.29(+1.71%) |
Jul 27, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 244 | -0.09(-0.56%) |
Jul 25, 2022 | 17.07 | 65,051 | -0.52(-2.96%) | |||
Jul 22, 2022 | 17.25 | 17.59 | 17.25 | 17.59 | 1,649 | +0.63(+3.70%) |
Jul 21, 2022 | 16.96 | 16.96 | 16.96 | 16.96 | 114 | -0.35(-2.02%) |
Jul 20, 2022 | 16.94 | 17.31 | 16.94 | 17.31 | 1,683 | +0.72(+4.36%) |
Jul 19, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 270 | -0.00(-0.01%) |
Jul 18, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 568 | +0.95(+6.10%) |
Jul 15, 2022 | 15.50 | 15.74 | 15.50 | 15.64 | 400 | +0.41(+2.68%) |
Jul 14, 2022 | 15.23 | 15.23 | 15.19 | 15.23 | 365 | -0.58(-3.67%) |
Jul 12, 2022 | 15.81 | 4,102 | +0.53(+3.43%) | |||
Jul 11, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 339 | -0.79(-4.91%) |
Jul 08, 2022 | 16.05 | 16.07 | 16.00 | 16.07 | 15,144 | +0.31(+1.98%) |
Jul 07, 2022 | 15.71 | 15.76 | 15.57 | 15.76 | 752 | +0.91(+6.14%) |
Jul 06, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 1,000 | +0.01(+0.05%) |
Jul 05, 2022 | 14.84 | 15.12 | 14.84 | 14.84 | 451 | -0.91(-5.76%) |
Jul 01, 2022 | 15.41 | 15.75 | 15.34 | 15.75 | 1,551 | -0.05(-0.32%) |
Jun 30, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 25,202 | -0.34(-2.11%) |
Jun 29, 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 10,399 | -0.06(-0.37%) |
Jun 28, 2022 | 16.20 | 16.70 | 16.20 | 16.20 | 3,427 | -0.44(-2.63%) |
Jun 27, 2022 | 16.69 | 16.69 | 16.55 | 16.64 | 17,686 | +1.54(+10.18%) |
Jun 24, 2022 | 15.97 | 16.04 | 15.10 | 15.10 | 9,590 | -0.74(-4.64%) |
Jun 23, 2022 | 16.00 | 16.00 | 15.60 | 15.84 | 954 | -0.31(-1.95%) |
Jun 22, 2022 | 16.40 | 16.40 | 15.83 | 16.15 | 15,952 | -0.90(-5.28%) |
Jun 21, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 417 | +1.15(+7.23%) |
Jun 17, 2022 | 16.11 | 16.11 | 15.90 | 15.90 | 8,698 | -0.35(-2.15%) |
Jun 16, 2022 | 16.15 | 16.25 | 16.15 | 16.25 | 473 | -0.06(-0.39%) |
Jun 15, 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 3,275 | +0.11(+0.70%) |
Jun 14, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 186 | -0.20(-1.19%) |
Jun 13, 2022 | 16.39 | 16.88 | 16.21 | 16.39 | 3,845 | -0.94(-5.42%) |
Jun 10, 2022 | 17.34 | 17.70 | 16.72 | 17.34 | 12,277 | -0.34(-1.92%) |
Jun 09, 2022 | 17.66 | 17.68 | 17.66 | 17.68 | 652 | -0.60(-3.28%) |
Jun 07, 2022 | 18.27 | 29 | -0.32(-1.73%) | |||
Jun 06, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 186 | +0.34(+1.85%) |
Jun 03, 2022 | 18.48 | 18.48 | 18.26 | 18.26 | 7,423 | +0.81(+4.64%) |
May 31, 2022 | 17.45 | 4,951 | -0.09(-0.51%) | |||
May 27, 2022 | 17.59 | 17.59 | 17.42 | 17.54 | 2,585 | +0.78(+4.65%) |
May 26, 2022 | 16.63 | 17.35 | 16.46 | 16.76 | 8,795 | -0.06(-0.37%) |
May 25, 2022 | 17.13 | 17.13 | 16.81 | 16.82 | 5,896 | -0.29(-1.68%) |
May 24, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 1,700 | +0.41(+2.47%) |
May 23, 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 9,777 | +0.38(+2.31%) |
May 20, 2022 | 17.01 | 17.01 | 16.30 | 16.32 | 2,273 | -0.18(-1.09%) |
May 19, 2022 | 16.80 | 16.80 | 16.50 | 16.50 | 324 | +0.05(+0.30%) |
May 18, 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 213 | +0.70(+4.44%) |
May 16, 2022 | 15.75 | 0 | -0.45(-2.78%) | |||
May 13, 2022 | 16.27 | 16.27 | 16.20 | 16.20 | 1,564 | +0.77(+4.97%) |
May 12, 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 360 | -0.03(-0.18%) |
May 11, 2022 | 15.59 | 15.59 | 15.46 | 15.46 | 28,548 | -0.04(-0.26%) |
May 10, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 3,139 | +0.30(+1.97%) |
May 09, 2022 | 15.37 | 15.37 | 15.20 | 15.20 | 1,498 | -0.59(-3.75%) |
May 06, 2022 | 15.95 | 15.95 | 15.70 | 15.79 | 18,274 | +0.03(+0.21%) |
May 05, 2022 | 15.45 | 15.90 | 15.45 | 15.76 | 6,612 | -0.01(-0.06%) |
May 04, 2022 | 15.77 | 15.77 | 15.77 | 15.77 | 311 | -0.14(-0.86%) |
May 03, 2022 | 15.99 | 15.99 | 15.91 | 15.91 | 2,137 | -0.09(-0.58%) |