Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.86 | 16.26 | 15.21 | 15.84 | 63,888 | +0.24(+1.52%) |
Jul 28, 2022 | 15.39 | 15.78 | 15.39 | 15.61 | 49,864 | +0.14(+0.89%) |
Jul 27, 2022 | 15.40 | 15.71 | 15.26 | 15.47 | 24,060 | +0.11(+0.71%) |
Jul 26, 2022 | 15.36 | 15.55 | 15.31 | 15.36 | 49,241 | +0.04(+0.26%) |
Jul 25, 2022 | 15.31 | 15.65 | 15.31 | 15.32 | 28,025 | +0.01(+0.06%) |
Jul 22, 2022 | 15.61 | 15.78 | 15.20 | 15.31 | 40,020 | -0.39(-2.48%) |
Jul 21, 2022 | 15.93 | 15.93 | 15.21 | 15.70 | 30,949 | -0.09(-0.59%) |
Jul 20, 2022 | 16.16 | 16.23 | 15.44 | 15.79 | 30,250 | -0.15(-0.93%) |
Jul 19, 2022 | 15.76 | 16.19 | 15.72 | 15.94 | 76,499 | +0.50(+3.26%) |
Jul 18, 2022 | 15.78 | 16.12 | 15.43 | 15.44 | 29,661 | -0.40(-2.50%) |
Jul 15, 2022 | 15.60 | 15.90 | 15.60 | 15.83 | 20,352 | +0.53(+3.49%) |
Jul 14, 2022 | 15.09 | 15.32 | 15.02 | 15.30 | 29,099 | +0.19(+1.24%) |
Jul 13, 2022 | 15.15 | 15.30 | 14.85 | 15.11 | 52,141 | -0.04(-0.26%) |
Jul 12, 2022 | 15.51 | 15.51 | 15.14 | 15.15 | 10,893 | -0.03(-0.20%) |
Jul 11, 2022 | 15.55 | 15.65 | 15.12 | 15.18 | 22,870 | -0.31(-1.98%) |
Jul 08, 2022 | 15.58 | 15.58 | 15.28 | 15.49 | 6,104 | +0.01(+0.06%) |
Jul 07, 2022 | 15.36 | 15.65 | 15.16 | 15.48 | 14,076 | +0.22(+1.42%) |
Jul 06, 2022 | 15.43 | 15.52 | 15.24 | 15.26 | 16,750 | -0.13(-0.83%) |
Jul 05, 2022 | 15.03 | 15.50 | 14.86 | 15.39 | 42,896 | +0.37(+2.43%) |
Jul 01, 2022 | 15.21 | 15.49 | 14.92 | 15.02 | 26,792 | -0.15(-0.98%) |
Jun 30, 2022 | 14.85 | 15.44 | 14.85 | 15.17 | 38,991 | +0.32(+2.13%) |
Jun 29, 2022 | 15.50 | 15.56 | 14.73 | 14.85 | 21,274 | -0.43(-2.84%) |
Jun 28, 2022 | 15.71 | 16.05 | 15.29 | 15.29 | 35,123 | -0.45(-2.89%) |
Jun 27, 2022 | 15.88 | 15.99 | 15.63 | 15.74 | 16,185 | -0.11(-0.69%) |
Jun 24, 2022 | 15.96 | 16.10 | 15.78 | 15.85 | 29,590 | +0.05(+0.31%) |
Jun 23, 2022 | 15.75 | 16.16 | 15.61 | 15.80 | 34,184 | +0.07(+0.44%) |
Jun 22, 2022 | 15.62 | 16.21 | 15.62 | 15.73 | 26,426 | -0.05(-0.31%) |
Jun 21, 2022 | 15.85 | 16.23 | 15.65 | 15.78 | 34,968 | +0.17(+1.08%) |
Jun 17, 2022 | 15.61 | 16.06 | 15.61 | 15.62 | 26,738 | +0.01(+0.06%) |
Jun 16, 2022 | 16.13 | 16.30 | 15.50 | 15.61 | 30,659 | -0.78(-4.76%) |
Jun 15, 2022 | 15.97 | 16.39 | 15.81 | 16.39 | 54,613 | +0.38(+2.34%) |
Jun 14, 2022 | 16.29 | 16.45 | 15.90 | 16.01 | 33,800 | -0.30(-1.82%) |
Jun 13, 2022 | 16.55 | 16.55 | 15.80 | 16.31 | 45,601 | -0.48(-2.88%) |
Jun 10, 2022 | 17.06 | 17.09 | 15.98 | 16.79 | 71,184 | -1.10(-6.13%) |
Jun 09, 2022 | 17.90 | 17.98 | 17.64 | 17.89 | 40,233 | -0.21(-1.15%) |
Jun 08, 2022 | 17.68 | 18.12 | 17.68 | 18.09 | 14,354 | +0.18(+0.99%) |
Jun 07, 2022 | 17.44 | 18.08 | 17.44 | 17.92 | 23,930 | +0.37(+2.08%) |
Jun 06, 2022 | 17.18 | 17.73 | 16.80 | 17.55 | 13,448 | +0.19(+1.08%) |
Jun 03, 2022 | 17.17 | 17.36 | 16.84 | 17.36 | 11,744 | +0.40(+2.33%) |
Jun 02, 2022 | 17.34 | 17.34 | 16.83 | 16.97 | 13,952 | -0.23(-1.32%) |
Jun 01, 2022 | 17.53 | 17.88 | 17.17 | 17.20 | 10,946 | -0.39(-2.19%) |
May 31, 2022 | 17.35 | 17.58 | 17.13 | 17.58 | 8,741 | +0.09(+0.51%) |
May 27, 2022 | 17.04 | 17.87 | 17.04 | 17.49 | 20,204 | +0.64(+3.81%) |
May 26, 2022 | 16.36 | 17.14 | 16.36 | 16.85 | 15,840 | +0.37(+2.22%) |
May 25, 2022 | 16.39 | 16.52 | 16.04 | 16.48 | 40,186 | +0.25(+1.52%) |
May 24, 2022 | 16.10 | 16.62 | 16.06 | 16.24 | 29,067 | -0.04(-0.24%) |
May 23, 2022 | 16.13 | 16.63 | 16.12 | 16.28 | 21,272 | +0.06(+0.37%) |
May 20, 2022 | 16.23 | 16.33 | 15.97 | 16.22 | 14,493 | -0.02(-0.12%) |
May 19, 2022 | 16.38 | 16.39 | 15.97 | 16.24 | 17,499 | -0.09(-0.54%) |
May 18, 2022 | 16.38 | 16.52 | 16.27 | 16.33 | 24,723 | -0.46(-2.76%) |
May 17, 2022 | 16.50 | 16.86 | 16.46 | 16.79 | 18,554 | +0.31(+1.86%) |
May 16, 2022 | 15.95 | 16.59 | 15.95 | 16.48 | 25,115 | +0.43(+2.71%) |
May 13, 2022 | 15.55 | 16.11 | 15.55 | 16.05 | 47,469 | +0.31(+1.94%) |
May 12, 2022 | 15.56 | 15.79 | 15.50 | 15.74 | 21,102 | +0.17(+1.08%) |
May 11, 2022 | 15.87 | 16.14 | 15.58 | 15.58 | 18,070 | -0.37(-2.29%) |
May 10, 2022 | 15.84 | 16.09 | 15.66 | 15.94 | 39,782 | +0.14(+0.88%) |
May 09, 2022 | 15.65 | 16.22 | 15.53 | 15.80 | 23,482 | -0.03(-0.19%) |
May 06, 2022 | 15.90 | 15.95 | 15.60 | 15.83 | 66,066 | -0.04(-0.25%) |
May 05, 2022 | 15.89 | 16.20 | 15.50 | 15.87 | 63,756 | -0.16(-0.99%) |
May 04, 2022 | 15.80 | 16.07 | 15.61 | 16.03 | 25,675 | +0.23(+1.44%) |
May 03, 2022 | 15.78 | 15.99 | 15.18 | 15.80 | 36,920 | +0.06(+0.38%) |