Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.62 | 16.73 | 16.61 | 16.73 | 302 | -0.25(-1.47%) |
Jul 28, 2022 | 16.91 | 16.98 | 16.91 | 16.98 | 547 | -0.07(-0.41%) |
Jul 27, 2022 | 17.02 | 17.05 | 17.02 | 17.05 | 482 | -0.01(-0.05%) |
Jul 26, 2022 | 17.06 | 17.06 | 17.06 | 17.06 | 1 | -0.02(-0.13%) |
Jul 25, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 21 | +0.06(+0.34%) |
Jul 22, 2022 | 17.08 | 17.09 | 17.02 | 17.02 | 522 | +0.09(+0.51%) |
Jul 21, 2022 | 16.93 | 16.95 | 16.91 | 16.93 | 17,374 | -0.20(-1.18%) |
Jul 20, 2022 | 17.20 | 17.20 | 17.14 | 17.14 | 327 | -0.14(-0.83%) |
Jul 19, 2022 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.03(+0.16%) |
Jul 18, 2022 | 17.40 | 17.40 | 17.25 | 17.25 | 757 | +0.15(+0.87%) |
Jul 15, 2022 | 17.06 | 17.13 | 17.03 | 17.10 | 12,333 | -0.21(-1.24%) |
Jul 14, 2022 | 17.28 | 17.32 | 17.16 | 17.32 | 1,282 | -0.15(-0.84%) |
Jul 13, 2022 | 17.46 | 17.46 | 17.46 | 17.46 | 2 | +0.07(+0.40%) |
Jul 12, 2022 | 17.39 | 17.39 | 17.38 | 17.39 | 236 | -0.13(-0.72%) |
Jul 11, 2022 | 17.45 | 17.56 | 17.45 | 17.52 | 2,174 | -0.52(-2.87%) |
Jul 08, 2022 | 18.06 | 18.07 | 18.04 | 18.04 | 1,652 | -0.07(-0.40%) |
Jul 07, 2022 | 18.02 | 18.11 | 18.02 | 18.11 | 3,642 | +0.25(+1.38%) |
Jul 06, 2022 | 17.87 | 17.88 | 17.87 | 17.87 | 663 | -0.33(-1.81%) |
Jul 05, 2022 | 18.12 | 18.20 | 18.12 | 18.20 | 979 | -0.06(-0.31%) |
Jul 01, 2022 | 18.20 | 18.29 | 18.17 | 18.25 | 1,656 | -0.10(-0.56%) |
Jun 30, 2022 | 18.20 | 18.35 | 18.20 | 18.35 | 1,689 | +0.44(+2.47%) |
Jun 29, 2022 | 17.90 | 17.92 | 17.89 | 17.91 | 980 | -0.09(-0.50%) |
Jun 28, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 65 | +0.01(+0.07%) |
Jun 27, 2022 | 18.01 | 18.02 | 17.99 | 17.99 | 1,002 | +0.07(+0.37%) |
Jun 24, 2022 | 17.81 | 17.92 | 17.81 | 17.92 | 2,574 | +0.35(+2.00%) |
Jun 23, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 7 | +0.32(+1.84%) |
Jun 22, 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 14 | -0.26(-1.47%) |
Jun 21, 2022 | 17.42 | 17.54 | 17.42 | 17.51 | 4,167 | +0.17(+1.00%) |
Jun 17, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 104 | +0.32(+1.89%) |
Jun 16, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 2,157 | -0.35(-2.00%) |
Jun 15, 2022 | 17.18 | 17.39 | 17.16 | 17.36 | 2,686 | +0.64(+3.82%) |
Jun 14, 2022 | 16.70 | 16.72 | 16.70 | 16.72 | 1,345 | +0.37(+2.26%) |
Jun 13, 2022 | 16.54 | 16.54 | 16.32 | 16.35 | 10,787 | -0.54(-3.19%) |
Jun 10, 2022 | 16.89 | 16.91 | 16.89 | 16.89 | 812 | +0.21(+1.28%) |
Jun 09, 2022 | 16.79 | 16.84 | 16.68 | 16.68 | 4,715 | -0.32(-1.89%) |
Jun 08, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 161 | +0.01(+0.08%) |
Jun 07, 2022 | 16.94 | 16.99 | 16.93 | 16.99 | 3,059 | +0.26(+1.58%) |
Jun 06, 2022 | 16.83 | 16.83 | 16.72 | 16.72 | 1,610 | +0.14(+0.82%) |
Jun 03, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 284 | -0.10(-0.61%) |
Jun 02, 2022 | 16.66 | 16.69 | 16.65 | 16.69 | 704 | +0.32(+1.98%) |
Jun 01, 2022 | 16.54 | 16.54 | 16.35 | 16.37 | 3,887 | -0.14(-0.86%) |
May 31, 2022 | 16.56 | 16.56 | 16.49 | 16.51 | 4,111 | +0.41(+2.52%) |
May 27, 2022 | 16.05 | 16.10 | 16.04 | 16.10 | 3,552 | +0.17(+1.09%) |
May 26, 2022 | 15.90 | 15.93 | 15.90 | 15.93 | 771 | -0.04(-0.24%) |
May 25, 2022 | 15.88 | 15.97 | 15.88 | 15.97 | 453 | -0.06(-0.36%) |
May 24, 2022 | 16.03 | 16.03 | 16.03 | 16.03 | 39 | -0.33(-2.01%) |
May 23, 2022 | 16.33 | 16.35 | 16.32 | 16.35 | 1,541 | -0.03(-0.21%) |
May 20, 2022 | 16.44 | 16.44 | 16.30 | 16.39 | 1,005 | +0.34(+2.13%) |
May 19, 2022 | 15.99 | 16.05 | 15.99 | 16.05 | 636 | +0.34(+2.15%) |
May 18, 2022 | 15.91 | 15.91 | 15.71 | 15.71 | 322 | -0.36(-2.22%) |
May 17, 2022 | 16.03 | 16.07 | 16.03 | 16.07 | 1,172 | +0.28(+1.80%) |
May 16, 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 15 | -0.18(-1.13%) |
May 13, 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 104 | +0.27(+1.71%) |
May 12, 2022 | 15.61 | 15.71 | 15.61 | 15.69 | 1,572 | -0.10(-0.61%) |
May 11, 2022 | 15.96 | 15.97 | 15.79 | 15.79 | 1,808 | +0.17(+1.11%) |
May 10, 2022 | 15.67 | 15.67 | 15.54 | 15.62 | 4,544 | +0.23(+1.51%) |
May 09, 2022 | 15.48 | 15.53 | 15.38 | 15.38 | 13,250 | -0.46(-2.87%) |
May 06, 2022 | 15.81 | 15.84 | 15.81 | 15.84 | 1,424 | -0.20(-1.25%) |
May 05, 2022 | 16.33 | 16.33 | 16.00 | 16.04 | 11,852 | -0.49(-2.96%) |
May 04, 2022 | 16.31 | 16.53 | 16.26 | 16.53 | 7,314 | +0.10(+0.62%) |
May 03, 2022 | 16.30 | 16.43 | 16.30 | 16.43 | 2,708 | +0.29(+1.77%) |