Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.77 | 16.00 | 15.75 | 15.99 | 1,658,212 | +0.20(+1.27%) |
Jul 28, 2022 | 15.70 | 15.79 | 15.70 | 15.79 | 401,910 | +0.09(+0.57%) |
Jul 27, 2022 | 15.70 | 15.74 | 15.67 | 15.70 | 818,540 | +0.01(+0.06%) |
Jul 26, 2022 | 15.78 | 15.78 | 15.69 | 15.69 | 527,921 | -0.06(-0.38%) |
Jul 25, 2022 | 15.78 | 15.78 | 15.72 | 15.75 | 267,880 | -0.04(-0.25%) |
Jul 22, 2022 | 15.76 | 15.79 | 15.75 | 15.79 | 655,702 | -0.01(-0.06%) |
Jul 21, 2022 | 15.72 | 15.80 | 15.70 | 15.80 | 617,651 | +0.09(+0.57%) |
Jul 20, 2022 | 15.72 | 15.75 | 15.70 | 15.71 | 548,941 | -0.01(-0.06%) |
Jul 19, 2022 | 15.73 | 15.77 | 15.71 | 15.72 | 754,261 | -0.01(-0.06%) |
Jul 18, 2022 | 15.74 | 15.75 | 15.72 | 15.73 | 645,911 | -0.01(-0.06%) |
Jul 15, 2022 | 15.75 | 15.76 | 15.72 | 15.74 | 481,501 | +0.01(+0.06%) |
Jul 14, 2022 | 15.74 | 15.75 | 15.71 | 15.73 | 717,878 | -0.01(-0.06%) |
Jul 13, 2022 | 15.74 | 15.78 | 15.72 | 15.74 | 663,118 | +0.00(+0.00%) |
Jul 12, 2022 | 15.72 | 15.77 | 15.70 | 15.74 | 542,290 | +0.03(+0.19%) |
Jul 11, 2022 | 15.72 | 15.72 | 15.70 | 15.71 | 611,891 | -0.01(-0.06%) |
Jul 08, 2022 | 15.71 | 15.74 | 15.71 | 15.72 | 903,258 | -0.01(-0.06%) |
Jul 07, 2022 | 15.71 | 15.73 | 15.69 | 15.73 | 705,109 | +0.03(+0.19%) |
Jul 06, 2022 | 15.71 | 15.72 | 15.67 | 15.70 | 878,475 | -0.03(-0.19%) |
Jul 05, 2022 | 15.65 | 15.73 | 15.52 | 15.73 | 868,786 | +0.03(+0.19%) |
Jul 01, 2022 | 15.69 | 15.73 | 15.58 | 15.70 | 721,415 | -0.03(-0.19%) |
Jun 30, 2022 | 15.67 | 15.75 | 15.67 | 15.73 | 1,409,087 | +0.04(+0.25%) |
Jun 29, 2022 | 15.68 | 15.74 | 15.67 | 15.69 | 730,962 | +0.01(+0.06%) |
Jun 28, 2022 | 15.63 | 15.76 | 15.63 | 15.68 | 592,469 | +0.02(+0.13%) |
Jun 27, 2022 | 15.71 | 15.79 | 15.63 | 15.66 | 631,447 | +0.02(+0.13%) |
Jun 24, 2022 | 15.66 | 15.77 | 15.61 | 15.64 | 1,901,297 | +0.00(+0.00%) |
Jun 23, 2022 | 15.51 | 15.67 | 15.47 | 15.64 | 785,924 | +0.14(+0.90%) |
Jun 22, 2022 | 15.50 | 15.55 | 15.41 | 15.50 | 562,506 | +0.00(+0.00%) |
Jun 21, 2022 | 15.48 | 15.54 | 15.41 | 15.50 | 705,490 | +0.04(+0.26%) |
Jun 17, 2022 | 15.45 | 15.56 | 15.39 | 15.46 | 1,687,070 | +0.06(+0.39%) |
Jun 16, 2022 | 15.36 | 15.45 | 15.29 | 15.40 | 915,102 | -0.02(-0.13%) |
Jun 15, 2022 | 15.35 | 15.53 | 15.30 | 15.42 | 704,310 | +0.10(+0.65%) |
Jun 14, 2022 | 15.43 | 15.52 | 15.29 | 15.32 | 941,709 | -0.06(-0.39%) |
Jun 13, 2022 | 15.46 | 15.50 | 15.31 | 15.38 | 716,939 | -0.17(-1.09%) |
Jun 10, 2022 | 15.51 | 15.56 | 15.46 | 15.55 | 414,749 | +0.00(+0.00%) |
Jun 09, 2022 | 15.50 | 15.56 | 15.38 | 15.55 | 366,526 | +0.02(+0.13%) |
Jun 08, 2022 | 15.52 | 15.54 | 15.37 | 15.53 | 653,156 | +0.02(+0.13%) |
Jun 07, 2022 | 15.47 | 15.54 | 15.47 | 15.51 | 519,918 | +0.02(+0.13%) |
Jun 06, 2022 | 15.55 | 15.55 | 15.34 | 15.49 | 489,408 | +0.00(+0.00%) |
Jun 03, 2022 | 15.55 | 15.55 | 15.48 | 15.49 | 666,697 | -0.06(-0.39%) |
Jun 02, 2022 | 15.55 | 15.62 | 15.52 | 15.55 | 741,885 | -0.03(-0.19%) |
Jun 01, 2022 | 15.46 | 15.62 | 15.46 | 15.58 | 619,548 | +0.17(+1.10%) |
May 31, 2022 | 15.40 | 15.63 | 15.40 | 15.41 | 946,779 | -0.11(-0.71%) |
May 27, 2022 | 15.47 | 15.56 | 15.44 | 15.52 | 966,777 | +0.11(+0.71%) |
May 26, 2022 | 15.27 | 15.55 | 15.22 | 15.41 | 2,562,416 | +0.16(+1.05%) |
May 25, 2022 | 15.07 | 15.29 | 15.03 | 15.25 | 623,906 | +0.14(+0.93%) |
May 24, 2022 | 15.10 | 15.15 | 15.06 | 15.11 | 308,637 | +0.00(+0.00%) |
May 23, 2022 | 15.15 | 15.15 | 15.02 | 15.11 | 736,744 | +0.00(+0.00%) |
May 20, 2022 | 15.18 | 15.18 | 14.93 | 15.11 | 711,312 | -0.03(-0.20%) |
May 19, 2022 | 15.07 | 15.25 | 15.00 | 15.14 | 881,006 | +0.06(+0.40%) |
May 18, 2022 | 15.05 | 15.27 | 14.96 | 15.08 | 1,585,144 | +0.19(+1.28%) |
May 17, 2022 | 14.80 | 14.99 | 14.70 | 14.89 | 651,717 | +0.17(+1.15%) |
May 16, 2022 | 14.75 | 14.90 | 14.71 | 14.72 | 772,712 | -0.12(-0.81%) |
May 13, 2022 | 14.74 | 14.93 | 14.69 | 14.84 | 525,420 | +0.14(+0.95%) |
May 12, 2022 | 15.07 | 15.08 | 14.60 | 14.70 | 794,147 | -0.35(-2.33%) |
May 11, 2022 | 14.83 | 15.07 | 14.80 | 15.05 | 984,795 | +0.16(+1.07%) |
May 10, 2022 | 14.73 | 14.93 | 14.73 | 14.89 | 1,552,072 | +0.18(+1.22%) |
May 09, 2022 | 14.95 | 15.03 | 14.60 | 14.71 | 1,840,600 | -0.29(-1.93%) |
May 06, 2022 | 15.02 | 15.06 | 14.93 | 15.00 | 818,651 | -0.05(-0.33%) |
May 05, 2022 | 15.10 | 15.13 | 15.00 | 15.05 | 648,231 | -0.04(-0.27%) |
May 04, 2022 | 15.16 | 15.19 | 15.05 | 15.09 | 744,538 | -0.01(-0.07%) |
May 03, 2022 | 15.17 | 15.20 | 15.10 | 15.10 | 1,215,529 | -0.06(-0.40%) |