Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.49 | 17.53 | 17.43 | 17.53 | 2,819 | -0.17(-0.99%) |
Jul 28, 2022 | 17.80 | 17.81 | 17.68 | 17.70 | 831 | +0.01(+0.03%) |
Jul 27, 2022 | 17.49 | 17.74 | 17.49 | 17.70 | 685 | +0.41(+2.36%) |
Jul 26, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 105 | -0.39(-2.23%) |
Jul 25, 2022 | 17.73 | 17.73 | 17.66 | 17.68 | 1,186 | -0.09(-0.53%) |
Jul 22, 2022 | 17.78 | 17.78 | 17.78 | 17.78 | 100 | -0.09(-0.52%) |
Jul 21, 2022 | 17.82 | 17.87 | 17.82 | 17.87 | 1,262 | +0.33(+1.86%) |
Jul 20, 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 82 | -0.07(-0.39%) |
Jul 19, 2022 | 17.61 | 17.61 | 17.61 | 17.61 | 333 | +0.34(+1.95%) |
Jul 18, 2022 | 17.52 | 17.52 | 17.28 | 17.28 | 937 | +0.20(+1.18%) |
Jul 15, 2022 | 17.07 | 17.07 | 17.07 | 17.07 | 100 | +0.04(+0.22%) |
Jul 14, 2022 | 17.05 | 17.07 | 16.93 | 17.04 | 887 | -0.25(-1.47%) |
Jul 13, 2022 | 17.06 | 17.29 | 17.06 | 17.29 | 2,249 | +0.06(+0.36%) |
Jul 12, 2022 | 17.03 | 17.31 | 17.03 | 17.23 | 1,642 | -0.07(-0.42%) |
Jul 11, 2022 | 17.81 | 17.81 | 17.23 | 17.30 | 2,848 | -0.70(-3.90%) |
Jul 08, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.18(-0.99%) |
Jul 07, 2022 | 18.14 | 18.18 | 17.99 | 18.18 | 1,007 | +0.31(+1.76%) |
Jul 06, 2022 | 17.74 | 17.89 | 17.74 | 17.87 | 293 | +0.08(+0.48%) |
Jul 05, 2022 | 17.81 | 17.81 | 17.53 | 17.78 | 858 | -0.34(-1.89%) |
Jul 01, 2022 | 17.94 | 18.13 | 17.94 | 18.13 | 1,397 | +0.00(+0.02%) |
Jun 30, 2022 | 17.94 | 18.12 | 17.94 | 18.12 | 909 | -0.03(-0.19%) |
Jun 29, 2022 | 18.03 | 18.25 | 18.03 | 18.16 | 1,848 | -0.24(-1.31%) |
Jun 28, 2022 | 18.83 | 18.88 | 18.40 | 18.40 | 478 | -0.17(-0.93%) |
Jun 27, 2022 | 18.43 | 18.57 | 18.43 | 18.57 | 169 | +0.30(+1.66%) |
Jun 24, 2022 | 17.94 | 18.27 | 17.94 | 18.27 | 435 | +0.68(+3.85%) |
Jun 23, 2022 | 17.46 | 17.59 | 17.46 | 17.59 | 360 | +0.16(+0.94%) |
Jun 22, 2022 | 17.75 | 17.77 | 17.43 | 17.43 | 661 | -0.47(-2.65%) |
Jun 21, 2022 | 17.97 | 17.97 | 17.86 | 17.90 | 664 | +0.59(+3.40%) |
Jun 17, 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 100 | +0.31(+1.83%) |
Jun 16, 2022 | 17.08 | 17.08 | 17.00 | 17.00 | 303 | -0.78(-4.41%) |
Jun 15, 2022 | 17.69 | 17.78 | 17.69 | 17.78 | 153 | +0.39(+2.22%) |
Jun 14, 2022 | 17.43 | 17.43 | 17.34 | 17.40 | 594 | +0.00(+0.01%) |
Jun 13, 2022 | 17.59 | 17.73 | 17.39 | 17.40 | 1,131 | -0.90(-4.90%) |
Jun 10, 2022 | 18.38 | 18.38 | 18.29 | 18.29 | 434 | -0.18(-1.00%) |
Jun 09, 2022 | 18.72 | 18.79 | 18.48 | 18.48 | 1,013 | -0.73(-3.79%) |
Jun 08, 2022 | 19.29 | 19.41 | 19.18 | 19.20 | 1,202 | +0.04(+0.23%) |
Jun 07, 2022 | 18.90 | 19.18 | 18.72 | 19.16 | 3,891 | +0.24(+1.26%) |
Jun 06, 2022 | 18.78 | 19.11 | 18.74 | 18.92 | 1,948 | +0.45(+2.46%) |
Jun 03, 2022 | 18.70 | 18.75 | 18.47 | 18.47 | 964 | -0.50(-2.65%) |
Jun 02, 2022 | 18.78 | 18.97 | 18.33 | 18.97 | 876 | +0.69(+3.75%) |
Jun 01, 2022 | 18.58 | 18.75 | 18.24 | 18.28 | 1,122 | -0.16(-0.87%) |
May 31, 2022 | 18.27 | 18.60 | 18.24 | 18.44 | 1,422 | +0.29(+1.58%) |
May 27, 2022 | 18.07 | 18.16 | 18.07 | 18.16 | 901 | +0.23(+1.31%) |
May 26, 2022 | 17.77 | 17.92 | 17.76 | 17.92 | 1,493 | +0.34(+1.93%) |
May 25, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 349 | -0.01(-0.07%) |
May 24, 2022 | 17.46 | 17.60 | 17.46 | 17.60 | 448 | -0.36(-2.01%) |
May 23, 2022 | 17.98 | 17.99 | 17.96 | 17.96 | 916 | -0.05(-0.30%) |
May 20, 2022 | 18.01 | 18.01 | 18.01 | 18.01 | 416 | +0.22(+1.23%) |
May 19, 2022 | 17.88 | 17.88 | 17.79 | 17.79 | 1,206 | +0.58(+3.39%) |
May 18, 2022 | 17.62 | 17.62 | 17.21 | 17.21 | 548 | -0.64(-3.61%) |
May 17, 2022 | 17.92 | 17.92 | 17.85 | 17.85 | 700 | +0.47(+2.68%) |
May 16, 2022 | 17.31 | 17.45 | 17.12 | 17.39 | 8,418 | +0.07(+0.42%) |
May 13, 2022 | 17.12 | 17.36 | 17.12 | 17.32 | 4,674 | +0.90(+5.46%) |
May 12, 2022 | 16.33 | 16.42 | 16.33 | 16.42 | 291 | +0.03(+0.15%) |
May 11, 2022 | 16.50 | 16.53 | 16.27 | 16.39 | 1,252 | +0.12(+0.72%) |
May 10, 2022 | 16.55 | 16.55 | 16.23 | 16.28 | 1,411 | +0.30(+1.86%) |
May 09, 2022 | 16.31 | 16.31 | 15.97 | 15.98 | 1,572 | -0.74(-4.41%) |
May 06, 2022 | 16.65 | 16.80 | 16.65 | 16.72 | 2,037 | -0.29(-1.70%) |
May 05, 2022 | 17.37 | 17.37 | 16.96 | 17.01 | 1,249 | -0.92(-5.12%) |
May 04, 2022 | 17.64 | 17.92 | 17.48 | 17.92 | 1,100 | -0.15(-0.83%) |
May 03, 2022 | 18.06 | 18.07 | 18.06 | 18.07 | 325 | +0.34(+1.91%) |